Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 17.47 | 17.52 | 17.38 | 17.38 | 852 | +0.35(+2.05%) |
Sep 28, 2006 | 16.64 | 17.03 | 16.64 | 17.03 | 1,202 | +0.40(+2.40%) |
Sep 27, 2006 | 16.65 | 16.68 | 16.64 | 16.64 | 2,404 | -0.46(-2.70%) |
Sep 26, 2006 | 17.10 | 17.10 | 17.10 | 17.10 | 120 | +0.00(+0.02%) |
Sep 25, 2006 | 17.44 | 17.44 | 17.09 | 17.09 | 405 | -0.77(-4.33%) |
Sep 22, 2006 | 17.49 | 17.87 | 17.48 | 17.87 | 480 | +0.57(+3.27%) |
Sep 21, 2006 | 17.62 | 17.66 | 17.30 | 17.30 | 1,082 | +0.31(+1.81%) |
Sep 20, 2006 | 16.71 | 16.99 | 16.71 | 16.99 | 1,317 | +0.28(+1.69%) |
Sep 19, 2006 | 16.71 | 16.71 | 16.71 | 16.71 | 432 | -0.01(-0.05%) |
Sep 18, 2006 | 16.71 | 16.76 | 16.71 | 16.72 | 993 | -0.23(-1.35%) |
Sep 15, 2006 | 16.95 | 16.95 | 16.95 | 16.95 | 0 | +0.00(+0.00%) |
Sep 14, 2006 | 16.95 | 16.95 | 16.95 | 16.95 | 0 | +0.00(+0.00%) |
Sep 13, 2006 | 16.95 | 16.95 | 16.95 | 16.95 | 120 | +0.23(+1.37%) |
Sep 12, 2006 | 16.78 | 16.78 | 16.72 | 16.72 | 1,120 | -0.12(-0.74%) |
Sep 11, 2006 | 16.84 | 16.84 | 16.84 | 16.84 | 0 | +0.00(+0.00%) |
Sep 08, 2006 | 16.84 | 16.84 | 16.84 | 16.84 | 0 | +0.00(+0.00%) |
Sep 07, 2006 | 16.72 | 16.84 | 16.72 | 16.84 | 721 | -0.02(-0.15%) |
Sep 06, 2006 | 16.87 | 16.87 | 16.87 | 16.87 | 120 | +0.00(+0.00%) |
Sep 05, 2006 | 17.29 | 17.29 | 16.87 | 16.87 | 391 | -0.08(-0.49%) |
Sep 01, 2006 | 16.78 | 16.95 | 16.71 | 16.95 | 360 | +0.32(+1.95%) |
Aug 31, 2006 | 16.51 | 16.63 | 16.51 | 16.63 | 3,003 | +0.07(+0.45%) |
Aug 30, 2006 | 16.55 | 16.55 | 16.55 | 16.55 | 0 | +0.00(+0.00%) |
Aug 29, 2006 | 16.64 | 16.64 | 16.51 | 16.55 | 13,840 | -0.29(-1.73%) |
Aug 28, 2006 | 16.84 | 16.84 | 16.84 | 16.84 | 961 | +0.02(+0.15%) |
Aug 25, 2006 | 16.64 | 16.82 | 16.64 | 16.82 | 1,562 | +0.18(+1.10%) |
Aug 24, 2006 | 16.64 | 16.64 | 16.64 | 16.64 | 0 | +0.00(+0.00%) |
Aug 23, 2006 | 16.48 | 16.64 | 16.39 | 16.64 | 2,043 | -0.10(-0.60%) |
Aug 22, 2006 | 16.43 | 16.73 | 16.43 | 16.73 | 1,014 | -0.13(-0.79%) |
Aug 21, 2006 | 17.34 | 17.34 | 16.85 | 16.87 | 2,273 | +0.20(+1.20%) |
Aug 18, 2006 | 16.67 | 16.67 | 16.67 | 16.67 | 0 | +0.00(+0.00%) |
Aug 17, 2006 | 16.69 | 16.69 | 16.51 | 16.67 | 1,924 | -0.05(-0.30%) |
Aug 16, 2006 | 16.69 | 16.72 | 16.69 | 16.72 | 360 | -0.33(-1.95%) |
Aug 15, 2006 | 17.05 | 17.05 | 16.69 | 17.05 | 2,409 | -0.23(-1.35%) |
Aug 14, 2006 | 17.34 | 17.57 | 17.07 | 17.28 | 734 | +0.09(+0.53%) |
Aug 11, 2006 | 16.68 | 17.19 | 16.68 | 17.19 | 6,448 | +0.52(+3.09%) |
Aug 10, 2006 | 17.30 | 17.30 | 16.68 | 16.68 | 343 | -0.62(-3.61%) |
Aug 09, 2006 | 17.23 | 17.30 | 16.66 | 17.30 | 2,465 | +0.67(+4.00%) |
Aug 08, 2006 | 16.64 | 16.64 | 16.51 | 16.64 | 1,314 | +0.00(+0.00%) |
Aug 07, 2006 | 16.48 | 16.64 | 16.48 | 16.64 | 721 | +0.15(+0.91%) |
Aug 04, 2006 | 16.49 | 16.49 | 16.49 | 16.49 | 601 | -0.64(-3.74%) |
Aug 03, 2006 | 17.13 | 17.13 | 17.13 | 17.13 | 240 | -0.42(-2.37%) |
Aug 02, 2006 | 16.47 | 17.54 | 16.47 | 17.54 | 2,250 | +0.72(+4.30%) |
Aug 01, 2006 | 16.94 | 16.94 | 16.48 | 16.82 | 4,929 | -0.19(-1.11%) |
Jul 31, 2006 | 17.17 | 17.17 | 17.01 | 17.01 | 535 | -0.65(-3.68%) |
Jul 28, 2006 | 17.09 | 17.66 | 16.95 | 17.66 | 1,647 | +0.11(+0.62%) |
Jul 27, 2006 | 17.64 | 17.68 | 17.49 | 17.55 | 2,669 | -0.06(-0.33%) |
Jul 26, 2006 | 17.70 | 17.79 | 16.97 | 17.61 | 5,411 | -0.17(-0.98%) |
Jul 25, 2006 | 17.88 | 17.88 | 17.78 | 17.78 | 1,923 | +0.04(+0.23%) |
Jul 24, 2006 | 17.38 | 17.74 | 16.98 | 17.74 | 10,285 | +0.32(+1.81%) |
Jul 21, 2006 | 16.43 | 17.47 | 16.43 | 17.43 | 17,055 | +1.11(+6.83%) |
Jul 20, 2006 | 16.22 | 16.31 | 16.22 | 16.31 | 360 | +0.14(+0.87%) |
Jul 19, 2006 | 15.93 | 16.24 | 15.93 | 16.17 | 2,186 | +0.32(+2.05%) |
Jul 18, 2006 | 15.92 | 15.93 | 15.84 | 15.85 | 2,002 | -0.38(-2.36%) |
Jul 17, 2006 | 16.22 | 16.47 | 16.22 | 16.23 | 601 | -0.32(-1.96%) |
Jul 14, 2006 | 16.55 | 16.55 | 16.55 | 16.55 | 155 | +0.32(+2.00%) |
Jul 13, 2006 | 16.23 | 16.32 | 16.23 | 16.23 | 360 | -0.25(-1.51%) |
Jul 12, 2006 | 16.98 | 17.03 | 16.35 | 16.48 | 1,686 | -0.45(-2.65%) |
Jul 11, 2006 | 17.12 | 17.12 | 16.12 | 16.93 | 3,693 | -0.27(-1.55%) |
Jul 10, 2006 | 17.05 | 17.62 | 17.05 | 17.19 | 10,093 | +0.05(+0.29%) |
Jul 07, 2006 | 16.84 | 17.37 | 16.84 | 17.14 | 3,496 | -0.31(-1.76%) |
Jul 06, 2006 | 17.92 | 17.92 | 17.13 | 17.45 | 16,385 | -0.13(-0.76%) |
Jul 05, 2006 | 17.89 | 17.93 | 17.50 | 17.58 | 21,413 | -0.57(-3.12%) |