Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 17.27 | 17.27 | 17.17 | 17.18 | 439,200 | -0.11(-0.64%) |
Sep 28, 2006 | 17.29 | 17.30 | 17.25 | 17.29 | 42,700 | +0.03(+0.17%) |
Sep 27, 2006 | 17.27 | 17.27 | 17.17 | 17.26 | 107,600 | +0.06(+0.35%) |
Sep 26, 2006 | 17.07 | 17.21 | 17.06 | 17.20 | 86,400 | +0.16(+0.94%) |
Sep 25, 2006 | 17.05 | 17.06 | 16.88 | 17.04 | 177,800 | +0.11(+0.65%) |
Sep 22, 2006 | 16.95 | 16.95 | 16.89 | 16.93 | 76,000 | -0.05(-0.29%) |
Sep 21, 2006 | 17.10 | 17.10 | 16.93 | 16.98 | 150,900 | +0.05(+0.30%) |
Sep 20, 2006 | 16.95 | 17.00 | 16.91 | 16.93 | 114,100 | +0.13(+0.77%) |
Sep 19, 2006 | 16.95 | 16.95 | 16.75 | 16.80 | 172,500 | -0.10(-0.59%) |
Sep 18, 2006 | 16.88 | 16.91 | 16.85 | 16.90 | 59,400 | +0.06(+0.36%) |
Sep 15, 2006 | 16.90 | 16.90 | 16.79 | 16.84 | 70,000 | -0.12(-0.71%) |
Sep 14, 2006 | 16.91 | 16.99 | 16.90 | 16.96 | 125,300 | +0.02(+0.12%) |
Sep 13, 2006 | 17.02 | 17.02 | 16.81 | 16.94 | 52,100 | +0.05(+0.30%) |
Sep 12, 2006 | 16.78 | 16.89 | 16.78 | 16.89 | 83,200 | +0.19(+1.14%) |
Sep 11, 2006 | 16.81 | 16.81 | 16.62 | 16.70 | 71,500 | -0.09(-0.54%) |
Sep 08, 2006 | 16.91 | 16.91 | 16.75 | 16.79 | 88,800 | +0.01(+0.06%) |
Sep 07, 2006 | 16.91 | 16.91 | 16.72 | 16.78 | 82,300 | -0.14(-0.83%) |
Sep 06, 2006 | 16.99 | 16.99 | 16.88 | 16.92 | 87,800 | -0.17(-0.99%) |
Sep 05, 2006 | 17.13 | 17.13 | 16.99 | 17.09 | 116,800 | +0.02(+0.12%) |
Sep 01, 2006 | 17.02 | 17.12 | 16.98 | 17.07 | 51,400 | -0.01(-0.06%) |
Aug 31, 2006 | 17.17 | 17.17 | 17.05 | 17.08 | 72,300 | -0.03(-0.18%) |
Aug 30, 2006 | 17.00 | 17.11 | 17.00 | 17.11 | 106,000 | +0.09(+0.53%) |
Aug 29, 2006 | 16.95 | 17.02 | 16.91 | 17.02 | 89,900 | +0.03(+0.18%) |
Aug 28, 2006 | 16.88 | 17.00 | 16.85 | 16.99 | 46,000 | +0.11(+0.65%) |
Aug 25, 2006 | 17.01 | 17.01 | 16.85 | 16.88 | 57,700 | +0.00(+0.00%) |
Aug 24, 2006 | 17.00 | 17.00 | 16.85 | 16.88 | 93,300 | -0.03(-0.18%) |
Aug 23, 2006 | 17.00 | 17.02 | 16.86 | 16.91 | 97,000 | -0.02(-0.12%) |
Aug 22, 2006 | 16.99 | 16.99 | 16.89 | 16.93 | 135,700 | -0.01(-0.06%) |
Aug 21, 2006 | 16.97 | 16.98 | 16.94 | 16.94 | 71,200 | +0.04(+0.24%) |
Aug 18, 2006 | 16.95 | 16.95 | 16.81 | 16.90 | 106,300 | +0.01(+0.06%) |
Aug 17, 2006 | 16.80 | 16.96 | 16.80 | 16.89 | 93,800 | +0.01(+0.06%) |
Aug 16, 2006 | 16.95 | 16.95 | 16.84 | 16.88 | 73,400 | +0.11(+0.66%) |
Aug 15, 2006 | 16.69 | 16.77 | 16.66 | 16.77 | 109,600 | +0.26(+1.57%) |
Aug 14, 2006 | 16.60 | 16.60 | 16.48 | 16.51 | 83,100 | +0.02(+0.12%) |
Aug 11, 2006 | 16.58 | 16.58 | 16.46 | 16.49 | 68,500 | -0.05(-0.30%) |
Aug 10, 2006 | 16.60 | 16.60 | 16.45 | 16.54 | 73,300 | -0.01(-0.06%) |
Aug 09, 2006 | 16.55 | 16.71 | 16.53 | 16.55 | 72,000 | +0.03(+0.18%) |
Aug 08, 2006 | 16.60 | 16.60 | 16.48 | 16.52 | 85,200 | +0.07(+0.43%) |
Aug 07, 2006 | 16.63 | 16.63 | 16.44 | 16.45 | 38,900 | -0.11(-0.64%) |
Aug 04, 2006 | 16.69 | 16.69 | 16.53 | 16.56 | 116,400 | +0.01(+0.03%) |
Aug 03, 2006 | 16.59 | 16.59 | 16.49 | 16.55 | 59,300 | -0.06(-0.36%) |
Aug 02, 2006 | 16.69 | 16.69 | 16.56 | 16.61 | 45,400 | +0.11(+0.67%) |
Aug 01, 2006 | 16.63 | 16.63 | 16.37 | 16.50 | 85,900 | -0.07(-0.42%) |
Jul 31, 2006 | 16.67 | 16.67 | 16.51 | 16.57 | 43,200 | -0.07(-0.42%) |
Jul 28, 2006 | 16.50 | 16.67 | 16.50 | 16.64 | 70,200 | +0.19(+1.16%) |
Jul 27, 2006 | 16.55 | 16.64 | 16.42 | 16.45 | 52,200 | +0.00(+0.00%) |
Jul 26, 2006 | 16.38 | 16.48 | 16.28 | 16.45 | 34,200 | +0.11(+0.67%) |
Jul 25, 2006 | 16.28 | 16.35 | 16.24 | 16.34 | 49,100 | +0.04(+0.24%) |
Jul 24, 2006 | 16.20 | 16.31 | 16.20 | 16.30 | 25,000 | +0.22(+1.37%) |
Jul 21, 2006 | 16.20 | 16.20 | 16.05 | 16.08 | 37,900 | +0.00(+0.00%) |
Jul 20, 2006 | 16.27 | 16.27 | 16.08 | 16.08 | 65,800 | -0.02(-0.12%) |
Jul 19, 2006 | 15.77 | 16.11 | 15.76 | 16.10 | 40,800 | +0.29(+1.83%) |
Jul 18, 2006 | 15.94 | 15.94 | 15.72 | 15.81 | 86,000 | +0.00(+0.00%) |
Jul 17, 2006 | 15.75 | 15.92 | 15.75 | 15.81 | 196,900 | -0.24(-1.50%) |
Jul 14, 2006 | 16.19 | 16.19 | 15.97 | 16.05 | 83,300 | -0.07(-0.43%) |
Jul 13, 2006 | 16.28 | 16.28 | 16.10 | 16.12 | 75,900 | -0.21(-1.29%) |
Jul 12, 2006 | 16.51 | 16.51 | 16.32 | 16.33 | 65,400 | -0.12(-0.73%) |
Jul 11, 2006 | 16.46 | 16.48 | 16.34 | 16.45 | 58,300 | +0.03(+0.18%) |
Jul 10, 2006 | 16.46 | 16.46 | 16.36 | 16.42 | 81,300 | +0.03(+0.18%) |
Jul 07, 2006 | 16.42 | 16.48 | 16.37 | 16.39 | 152,400 | +0.01(+0.06%) |
Jul 06, 2006 | 16.35 | 16.41 | 16.31 | 16.38 | 73,900 | +0.11(+0.68%) |
Jul 05, 2006 | 16.32 | 16.32 | 16.21 | 16.27 | 74,300 | -0.12(-0.73%) |