Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 18.57 | 18.58 | 18.54 | 18.56 | 5,636 | -0.09(-0.49%) |
Sep 28, 2006 | 18.59 | 18.65 | 18.55 | 18.65 | 18,599 | +0.15(+0.79%) |
Sep 27, 2006 | 18.47 | 18.52 | 18.42 | 18.51 | 10,427 | +0.20(+1.07%) |
Sep 26, 2006 | 18.22 | 18.31 | 18.13 | 18.31 | 58,617 | +0.02(+0.12%) |
Sep 25, 2006 | 18.36 | 18.36 | 18.29 | 18.29 | 2,818 | +0.07(+0.37%) |
Sep 22, 2006 | 18.26 | 18.26 | 18.22 | 18.22 | 563 | -0.21(-1.12%) |
Sep 21, 2006 | 18.49 | 18.49 | 18.43 | 18.43 | 1,409 | -0.04(-0.19%) |
Sep 20, 2006 | 18.43 | 18.52 | 18.43 | 18.46 | 65,380 | +0.21(+1.15%) |
Sep 19, 2006 | 18.47 | 18.47 | 18.23 | 18.25 | 19,726 | -0.24(-1.30%) |
Sep 18, 2006 | 18.48 | 18.51 | 18.39 | 18.49 | 14,936 | +0.05(+0.27%) |
Sep 15, 2006 | 18.52 | 18.52 | 18.42 | 18.44 | 3,381 | +0.00(+0.02%) |
Sep 14, 2006 | 18.47 | 18.47 | 18.44 | 18.44 | 58,053 | +0.04(+0.23%) |
Sep 13, 2006 | 18.36 | 18.44 | 18.36 | 18.40 | 29,590 | -0.09(-0.46%) |
Sep 12, 2006 | 18.43 | 18.51 | 18.42 | 18.48 | 1,972 | +0.10(+0.54%) |
Sep 11, 2006 | 18.44 | 18.45 | 18.29 | 18.38 | 88,489 | -0.17(-0.94%) |
Sep 08, 2006 | 18.59 | 18.59 | 18.55 | 18.56 | 9,863 | -0.04(-0.21%) |
Sep 07, 2006 | 18.56 | 18.66 | 18.56 | 18.60 | 56,926 | -0.22(-1.16%) |
Sep 06, 2006 | 18.91 | 18.91 | 18.82 | 18.82 | 40,299 | -0.29(-1.51%) |
Sep 05, 2006 | 19.06 | 19.10 | 19.04 | 19.10 | 3,663 | +0.28(+1.49%) |
Sep 01, 2006 | 18.78 | 18.82 | 18.76 | 18.82 | 4,227 | +0.02(+0.09%) |
Aug 31, 2006 | 18.81 | 18.81 | 18.81 | 18.81 | 281 | +0.14(+0.76%) |
Aug 30, 2006 | 18.76 | 18.76 | 18.66 | 18.66 | 10,145 | -0.11(-0.59%) |
Aug 29, 2006 | 18.74 | 18.78 | 18.63 | 18.77 | 7,327 | +0.15(+0.78%) |
Aug 28, 2006 | 18.50 | 18.63 | 18.50 | 18.63 | 3,381 | +0.02(+0.10%) |
Aug 25, 2006 | 18.63 | 18.63 | 18.57 | 18.61 | 32,408 | -0.15(-0.79%) |
Aug 24, 2006 | 18.89 | 18.89 | 18.76 | 18.76 | 58,053 | -0.12(-0.64%) |
Aug 23, 2006 | 19.14 | 19.14 | 18.84 | 18.88 | 206,005 | -0.41(-2.12%) |
Aug 22, 2006 | 19.30 | 19.30 | 19.29 | 19.29 | 1,127 | +0.03(+0.15%) |
Aug 21, 2006 | 19.11 | 19.26 | 19.11 | 19.26 | 5,072 | +0.00(+0.00%) |
Aug 18, 2006 | 19.24 | 19.26 | 19.22 | 19.26 | 845 | +0.00(+0.00%) |
Aug 17, 2006 | 19.23 | 19.26 | 19.23 | 19.26 | 8,454 | -0.04(-0.20%) |
Aug 16, 2006 | 19.20 | 19.33 | 19.20 | 19.30 | 10,990 | +0.21(+1.10%) |
Aug 15, 2006 | 19.07 | 19.09 | 19.07 | 19.09 | 845 | +0.28(+1.51%) |
Aug 14, 2006 | 18.73 | 18.81 | 18.73 | 18.81 | 1,409 | +0.21(+1.15%) |
Aug 11, 2006 | 18.59 | 18.59 | 18.59 | 18.59 | 281 | +0.04(+0.19%) |
Aug 10, 2006 | 18.56 | 18.56 | 18.56 | 18.56 | 563 | +0.04(+0.19%) |
Aug 09, 2006 | 18.56 | 18.56 | 18.52 | 18.52 | 1,127 | -0.01(-0.04%) |
Aug 08, 2006 | 18.53 | 18.53 | 18.53 | 18.53 | 0 | +0.00(+0.00%) |
Aug 07, 2006 | 18.53 | 18.53 | 18.53 | 18.53 | 0 | +0.00(+0.00%) |
Aug 04, 2006 | 18.59 | 18.59 | 18.53 | 18.53 | 1,127 | +0.01(+0.04%) |
Aug 03, 2006 | 18.52 | 18.52 | 18.52 | 18.52 | 0 | +0.00(+0.00%) |
Aug 02, 2006 | 18.43 | 18.52 | 18.43 | 18.52 | 3,099 | +0.44(+2.41%) |
Aug 01, 2006 | 18.06 | 18.09 | 18.06 | 18.09 | 3,663 | +0.01(+0.04%) |
Jul 31, 2006 | 18.08 | 18.08 | 18.08 | 18.08 | 0 | +0.00(+0.00%) |
Jul 28, 2006 | 18.08 | 18.08 | 18.08 | 18.08 | 0 | +0.00(+0.00%) |
Jul 27, 2006 | 18.08 | 18.08 | 18.08 | 18.08 | 6,481 | +0.38(+2.15%) |
Jul 26, 2006 | 17.71 | 17.74 | 17.70 | 17.70 | 5,636 | +0.30(+1.71%) |
Jul 25, 2006 | 17.40 | 17.40 | 17.40 | 17.40 | 0 | +0.00(+0.00%) |
Jul 24, 2006 | 17.40 | 17.40 | 17.40 | 17.40 | 0 | +0.00(+0.00%) |
Jul 21, 2006 | 17.40 | 17.40 | 17.40 | 17.40 | 845 | -0.30(-1.68%) |
Jul 20, 2006 | 17.71 | 17.71 | 17.66 | 17.70 | 2,254 | -0.02(-0.12%) |
Jul 19, 2006 | 17.17 | 17.72 | 17.17 | 17.72 | 1,409 | +0.31(+1.77%) |
Jul 18, 2006 | 17.41 | 17.41 | 17.41 | 17.41 | 0 | +0.00(+0.00%) |
Jul 17, 2006 | 17.41 | 17.41 | 17.41 | 17.41 | 281 | -0.12(-0.71%) |
Jul 14, 2006 | 17.66 | 17.66 | 17.54 | 17.54 | 1,127 | -0.58(-3.19%) |
Jul 13, 2006 | 18.11 | 18.11 | 18.11 | 18.11 | 0 | +0.00(+0.00%) |
Jul 12, 2006 | 18.27 | 18.27 | 18.08 | 18.11 | 6,481 | -0.44(-2.35%) |
Jul 11, 2006 | 18.51 | 18.55 | 18.51 | 18.55 | 563 | +0.02(+0.10%) |
Jul 10, 2006 | 18.64 | 18.64 | 18.53 | 18.53 | 2,818 | +0.17(+0.91%) |
Jul 07, 2006 | 18.52 | 18.52 | 18.37 | 18.37 | 29,590 | +0.00(+0.00%) |
Jul 06, 2006 | 18.37 | 18.37 | 18.37 | 18.37 | 281 | +0.60(+3.38%) |
Jul 05, 2006 | 17.77 | 17.77 | 17.77 | 17.77 | 0 | +0.00(+0.00%) |