Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 17.44 | 17.44 | 17.23 | 17.24 | 8,230 | -0.02(-0.10%) |
Sep 28, 2006 | 17.20 | 17.29 | 17.16 | 17.26 | 6,732 | +0.05(+0.26%) |
Sep 27, 2006 | 17.49 | 17.90 | 16.52 | 17.21 | 39,923 | -0.12(-0.68%) |
Sep 26, 2006 | 17.60 | 17.60 | 17.17 | 17.33 | 28,760 | +0.01(+0.05%) |
Sep 25, 2006 | 17.26 | 17.51 | 16.89 | 17.32 | 7,828 | +0.31(+1.82%) |
Sep 22, 2006 | 17.49 | 17.49 | 16.96 | 17.01 | 19,534 | -0.13(-0.74%) |
Sep 21, 2006 | 17.35 | 18.00 | 17.11 | 17.14 | 34,576 | -0.15(-0.89%) |
Sep 20, 2006 | 17.26 | 17.34 | 17.18 | 17.30 | 19,850 | +0.31(+1.82%) |
Sep 19, 2006 | 17.42 | 17.90 | 16.80 | 16.99 | 47,865 | -0.64(-3.61%) |
Sep 18, 2006 | 17.22 | 18.18 | 17.04 | 17.62 | 21,379 | +0.57(+3.36%) |
Sep 15, 2006 | 17.24 | 17.29 | 16.99 | 17.05 | 75,533 | +0.05(+0.32%) |
Sep 14, 2006 | 16.96 | 17.02 | 16.90 | 17.00 | 27,516 | +0.05(+0.32%) |
Sep 13, 2006 | 17.00 | 17.00 | 16.78 | 16.94 | 70,688 | +0.15(+0.87%) |
Sep 12, 2006 | 16.60 | 16.80 | 16.53 | 16.80 | 20,664 | +0.46(+2.84%) |
Sep 11, 2006 | 16.05 | 16.40 | 16.05 | 16.33 | 13,815 | +0.20(+1.24%) |
Sep 08, 2006 | 16.05 | 16.17 | 16.05 | 16.13 | 1,430 | +0.09(+0.57%) |
Sep 07, 2006 | 16.01 | 16.05 | 16.01 | 16.04 | 660 | -0.16(-1.01%) |
Sep 06, 2006 | 16.45 | 16.45 | 16.20 | 16.20 | 7,527 | -0.40(-2.41%) |
Sep 05, 2006 | 16.54 | 16.60 | 16.54 | 16.60 | 1,221 | +0.17(+1.05%) |
Sep 01, 2006 | 16.43 | 16.47 | 16.43 | 16.43 | 2,178 | -0.03(-0.17%) |
Aug 31, 2006 | 16.70 | 16.70 | 16.42 | 16.46 | 2,035 | -0.02(-0.11%) |
Aug 30, 2006 | 16.38 | 16.51 | 16.35 | 16.48 | 31,137 | +0.14(+0.83%) |
Aug 29, 2006 | 16.17 | 16.34 | 16.12 | 16.34 | 1,513 | +0.07(+0.45%) |
Aug 28, 2006 | 16.25 | 16.27 | 16.25 | 16.27 | 10,458 | +0.18(+1.13%) |
Aug 25, 2006 | 16.12 | 16.21 | 16.09 | 16.09 | 2,024 | +0.07(+0.45%) |
Aug 24, 2006 | 16.07 | 16.07 | 15.88 | 16.01 | 3,333 | +0.06(+0.40%) |
Aug 23, 2006 | 16.20 | 16.21 | 15.89 | 15.95 | 14,557 | -0.12(-0.73%) |
Aug 22, 2006 | 16.04 | 16.17 | 16.04 | 16.07 | 550 | -0.01(-0.06%) |
Aug 21, 2006 | 16.05 | 16.09 | 16.05 | 16.08 | 1,155 | -0.24(-1.45%) |
Aug 18, 2006 | 16.11 | 16.33 | 16.10 | 16.31 | 7,880 | +0.01(+0.07%) |
Aug 17, 2006 | 16.28 | 16.42 | 16.14 | 16.30 | 6,765 | +0.18(+1.11%) |
Aug 16, 2006 | 15.83 | 16.12 | 15.77 | 16.12 | 20,266 | +0.46(+2.96%) |
Aug 15, 2006 | 15.51 | 15.68 | 15.51 | 15.66 | 7,041 | +0.54(+3.55%) |
Aug 14, 2006 | 15.25 | 15.29 | 15.12 | 15.12 | 4,731 | +0.00(+0.00%) |
Aug 11, 2006 | 15.12 | 15.12 | 15.12 | 15.12 | 0 | +0.00(+0.00%) |
Aug 10, 2006 | 15.08 | 15.14 | 14.98 | 15.12 | 1,320 | -0.10(-0.66%) |
Aug 09, 2006 | 15.22 | 15.33 | 15.22 | 15.22 | 1,654 | +0.30(+2.01%) |
Aug 08, 2006 | 15.06 | 15.09 | 14.92 | 14.92 | 2,794 | -0.13(-0.85%) |
Aug 07, 2006 | 15.09 | 15.09 | 15.00 | 15.05 | 2,948 | -0.06(-0.42%) |
Aug 04, 2006 | 15.49 | 15.49 | 15.11 | 15.11 | 6,342 | +0.05(+0.30%) |
Aug 03, 2006 | 15.07 | 15.07 | 15.07 | 15.07 | 0 | +0.00(+0.00%) |
Aug 02, 2006 | 15.09 | 15.09 | 15.07 | 15.07 | 13,692 | +0.19(+1.28%) |
Aug 01, 2006 | 14.91 | 14.91 | 14.88 | 14.88 | 5,171 | -0.25(-1.62%) |
Jul 31, 2006 | 15.12 | 15.12 | 15.12 | 15.12 | 0 | +0.00(+0.00%) |
Jul 28, 2006 | 14.99 | 15.13 | 14.99 | 15.12 | 3,718 | +0.30(+2.02%) |
Jul 27, 2006 | 15.04 | 15.04 | 14.82 | 14.82 | 2,420 | +0.04(+0.25%) |
Jul 26, 2006 | 14.67 | 14.86 | 14.67 | 14.79 | 4,943 | +0.21(+1.43%) |
Jul 25, 2006 | 14.58 | 14.58 | 14.58 | 14.58 | 0 | +0.00(+0.00%) |
Jul 24, 2006 | 14.41 | 14.63 | 14.41 | 14.58 | 3,515 | +0.30(+2.10%) |
Jul 21, 2006 | 14.42 | 14.42 | 14.26 | 14.28 | 5,941 | -0.38(-2.60%) |
Jul 20, 2006 | 14.94 | 14.95 | 14.66 | 14.66 | 4,170 | -0.28(-1.89%) |
Jul 19, 2006 | 14.81 | 15.00 | 14.74 | 14.94 | 4,291 | +0.36(+2.49%) |
Jul 18, 2006 | 14.88 | 14.88 | 14.42 | 14.58 | 4,620 | -0.07(-0.50%) |
Jul 17, 2006 | 14.61 | 14.75 | 14.61 | 14.65 | 146,282 | -0.02(-0.12%) |
Jul 14, 2006 | 14.64 | 14.71 | 14.62 | 14.67 | 9,807 | -0.10(-0.68%) |
Jul 13, 2006 | 14.77 | 14.77 | 14.76 | 14.77 | 220 | -0.21(-1.40%) |
Jul 12, 2006 | 14.99 | 15.02 | 14.98 | 14.98 | 13,295 | -0.35(-2.25%) |
Jul 11, 2006 | 15.06 | 15.33 | 15.06 | 15.32 | 2,090 | +0.17(+1.14%) |
Jul 10, 2006 | 15.46 | 15.47 | 15.13 | 15.15 | 8,912 | -0.39(-2.51%) |
Jul 07, 2006 | 15.63 | 15.66 | 15.54 | 15.54 | 6,774 | -0.22(-1.38%) |
Jul 06, 2006 | 15.83 | 15.83 | 15.75 | 15.76 | 8,235 | -0.05(-0.29%) |
Jul 05, 2006 | 15.80 | 15.84 | 15.80 | 15.81 | 6,726 | -0.25(-1.53%) |