Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 17.30 | 17.83 | 17.26 | 17.65 | 5,977,701 | +0.45(+2.62%) |
Sep 28, 2006 | 16.92 | 17.42 | 16.76 | 17.20 | 794,779 | +0.10(+0.59%) |
Sep 27, 2006 | 17.03 | 17.35 | 17.03 | 17.10 | 359,070 | +0.07(+0.40%) |
Sep 26, 2006 | 17.07 | 17.13 | 16.79 | 17.03 | 365,634 | -0.04(-0.23%) |
Sep 25, 2006 | 17.30 | 17.31 | 16.91 | 17.07 | 442,628 | -0.28(-1.62%) |
Sep 22, 2006 | 17.50 | 17.53 | 17.30 | 17.36 | 522,638 | -0.14(-0.81%) |
Sep 21, 2006 | 17.80 | 17.85 | 17.21 | 17.50 | 838,421 | -0.34(-1.93%) |
Sep 20, 2006 | 17.54 | 17.97 | 17.54 | 17.84 | 638,662 | +0.38(+2.20%) |
Sep 19, 2006 | 17.19 | 17.49 | 17.08 | 17.46 | 303,896 | +0.32(+1.88%) |
Sep 18, 2006 | 17.24 | 17.44 | 16.88 | 17.14 | 539,314 | -0.30(-1.75%) |
Sep 15, 2006 | 17.34 | 17.44 | 17.10 | 17.44 | 373,085 | +0.23(+1.31%) |
Sep 14, 2006 | 17.40 | 17.40 | 17.09 | 17.21 | 431,984 | -0.20(-1.13%) |
Sep 13, 2006 | 17.45 | 17.55 | 17.28 | 17.41 | 529,557 | -0.07(-0.39%) |
Sep 12, 2006 | 17.37 | 17.51 | 17.19 | 17.48 | 344,877 | +0.11(+0.62%) |
Sep 11, 2006 | 17.11 | 17.37 | 16.80 | 17.37 | 480,061 | +0.24(+1.38%) |
Sep 08, 2006 | 17.11 | 17.23 | 16.99 | 17.14 | 349,135 | +0.06(+0.33%) |
Sep 07, 2006 | 16.99 | 17.15 | 16.89 | 17.08 | 895,369 | +0.07(+0.43%) |
Sep 06, 2006 | 16.97 | 17.06 | 16.86 | 17.01 | 702,705 | -0.02(-0.10%) |
Sep 05, 2006 | 16.78 | 17.02 | 16.74 | 17.02 | 343,103 | +0.26(+1.55%) |
Sep 01, 2006 | 16.85 | 16.97 | 16.74 | 16.76 | 205,258 | -0.10(-0.57%) |
Aug 31, 2006 | 16.85 | 17.02 | 16.79 | 16.86 | 412,469 | +0.01(+0.07%) |
Aug 30, 2006 | 16.90 | 16.96 | 16.79 | 16.85 | 668,821 | -0.05(-0.27%) |
Aug 29, 2006 | 16.91 | 16.92 | 16.62 | 16.89 | 438,725 | -0.02(-0.13%) |
Aug 28, 2006 | 16.41 | 16.93 | 16.41 | 16.92 | 902,465 | +0.51(+3.09%) |
Aug 25, 2006 | 16.27 | 16.41 | 16.23 | 16.41 | 449,015 | +0.14(+0.87%) |
Aug 24, 2006 | 16.30 | 16.41 | 16.10 | 16.27 | 376,988 | -0.03(-0.21%) |
Aug 23, 2006 | 16.67 | 16.68 | 16.27 | 16.30 | 383,374 | -0.37(-2.23%) |
Aug 22, 2006 | 16.57 | 16.67 | 16.32 | 16.67 | 588,101 | +0.06(+0.34%) |
Aug 21, 2006 | 16.64 | 16.64 | 16.44 | 16.62 | 572,312 | +0.00(+0.00%) |
Aug 18, 2006 | 16.40 | 16.67 | 16.28 | 16.62 | 504,543 | +0.26(+1.59%) |
Aug 17, 2006 | 16.37 | 16.49 | 16.18 | 16.36 | 512,171 | -0.09(-0.55%) |
Aug 16, 2006 | 15.94 | 16.55 | 15.87 | 16.45 | 1,277,856 | +0.52(+3.29%) |
Aug 15, 2006 | 15.99 | 16.04 | 15.76 | 15.92 | 301,235 | +0.08(+0.50%) |
Aug 14, 2006 | 15.85 | 16.00 | 15.74 | 15.85 | 513,058 | +0.10(+0.61%) |
Aug 11, 2006 | 15.64 | 15.81 | 15.56 | 15.75 | 979,636 | +0.12(+0.76%) |
Aug 10, 2006 | 15.61 | 15.81 | 15.40 | 15.63 | 3,909,145 | +0.06(+0.40%) |
Aug 09, 2006 | 16.09 | 16.09 | 14.77 | 15.57 | 3,918,902 | -0.52(-3.22%) |
Aug 08, 2006 | 16.06 | 16.27 | 15.96 | 16.09 | 459,836 | +0.11(+0.67%) |
Aug 07, 2006 | 16.15 | 16.17 | 15.95 | 15.98 | 330,330 | -0.17(-1.05%) |
Aug 04, 2006 | 15.95 | 17.49 | 15.73 | 16.15 | 571,425 | +0.31(+1.96%) |
Aug 03, 2006 | 15.74 | 15.92 | 15.47 | 15.84 | 132,345 | +0.05(+0.32%) |
Aug 02, 2006 | 15.56 | 15.90 | 15.54 | 15.79 | 219,274 | +0.27(+1.74%) |
Aug 01, 2006 | 15.41 | 15.65 | 15.12 | 15.52 | 307,977 | +0.11(+0.73%) |
Jul 31, 2006 | 15.31 | 15.43 | 15.06 | 15.41 | 216,435 | +0.07(+0.48%) |
Jul 28, 2006 | 14.85 | 15.33 | 14.85 | 15.33 | 263,448 | +0.48(+3.26%) |
Jul 27, 2006 | 14.94 | 15.16 | 14.80 | 14.85 | 182,550 | -0.03(-0.23%) |
Jul 26, 2006 | 14.77 | 15.05 | 14.62 | 14.88 | 275,866 | +0.05(+0.30%) |
Jul 25, 2006 | 14.57 | 14.88 | 14.57 | 14.84 | 665,982 | +0.25(+1.70%) |
Jul 24, 2006 | 14.66 | 14.86 | 14.51 | 14.59 | 391,535 | -0.07(-0.46%) |
Jul 21, 2006 | 14.70 | 14.75 | 14.52 | 14.66 | 203,839 | -0.05(-0.31%) |
Jul 20, 2006 | 15.21 | 15.40 | 14.66 | 14.70 | 139,796 | -0.48(-3.16%) |
Jul 19, 2006 | 14.79 | 15.29 | 14.85 | 15.18 | 321,814 | +0.39(+2.67%) |
Jul 18, 2006 | 14.23 | 14.87 | 14.23 | 14.79 | 383,552 | +0.48(+3.35%) |
Jul 17, 2006 | 14.26 | 14.42 | 14.21 | 14.31 | 599,278 | +0.01(+0.04%) |
Jul 14, 2006 | 14.26 | 14.44 | 14.23 | 14.30 | 328,733 | +0.03(+0.20%) |
Jul 13, 2006 | 14.46 | 14.60 | 14.18 | 14.27 | 351,973 | -0.24(-1.67%) |
Jul 12, 2006 | 14.40 | 14.51 | 13.86 | 14.51 | 641,855 | +0.11(+0.78%) |
Jul 11, 2006 | 14.37 | 14.49 | 14.24 | 14.40 | 183,083 | +0.02(+0.12%) |
Jul 10, 2006 | 14.38 | 14.80 | 14.24 | 14.39 | 202,775 | +0.01(+0.04%) |
Jul 07, 2006 | 14.46 | 14.57 | 14.37 | 14.38 | 102,540 | -0.14(-0.97%) |
Jul 06, 2006 | 14.57 | 14.73 | 14.36 | 14.52 | 238,966 | -0.04(-0.27%) |
Jul 05, 2006 | 14.01 | 14.63 | 13.99 | 14.56 | 764,088 | +0.55(+3.90%) |