Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 17.48 | 17.52 | 17.37 | 17.38 | 64,673 | -0.20(-1.12%) |
Sep 28, 2006 | 17.63 | 17.63 | 17.48 | 17.57 | 72,136 | -0.02(-0.11%) |
Sep 27, 2006 | 17.53 | 17.70 | 17.53 | 17.59 | 79,350 | +0.10(+0.60%) |
Sep 26, 2006 | 17.50 | 17.54 | 17.44 | 17.49 | 60,694 | -0.02(-0.11%) |
Sep 25, 2006 | 17.50 | 17.55 | 17.35 | 17.51 | 47,759 | +0.14(+0.83%) |
Sep 22, 2006 | 17.44 | 17.46 | 17.31 | 17.36 | 60,445 | -0.06(-0.35%) |
Sep 21, 2006 | 17.33 | 17.46 | 17.27 | 17.42 | 90,294 | +0.13(+0.77%) |
Sep 20, 2006 | 17.22 | 17.34 | 17.22 | 17.29 | 76,862 | +0.17(+0.99%) |
Sep 19, 2006 | 17.25 | 17.31 | 17.04 | 17.12 | 61,191 | -0.05(-0.30%) |
Sep 18, 2006 | 17.16 | 17.18 | 17.07 | 17.17 | 87,061 | -0.17(-0.97%) |
Sep 15, 2006 | 17.31 | 17.35 | 17.26 | 17.34 | 87,558 | +0.17(+0.98%) |
Sep 14, 2006 | 17.21 | 17.27 | 17.14 | 17.17 | 90,046 | -0.06(-0.37%) |
Sep 13, 2006 | 17.13 | 17.25 | 17.13 | 17.24 | 60,196 | +0.10(+0.61%) |
Sep 12, 2006 | 16.99 | 17.15 | 16.99 | 17.13 | 86,812 | +0.11(+0.64%) |
Sep 11, 2006 | 16.92 | 17.06 | 16.88 | 17.03 | 62,932 | +0.01(+0.07%) |
Sep 08, 2006 | 16.95 | 17.03 | 16.90 | 17.01 | 39,053 | +0.04(+0.24%) |
Sep 07, 2006 | 16.86 | 17.04 | 16.86 | 16.97 | 98,005 | -0.31(-1.77%) |
Sep 06, 2006 | 17.29 | 17.31 | 17.21 | 17.28 | 163,177 | -0.39(-2.18%) |
Sep 05, 2006 | 17.68 | 17.68 | 17.54 | 17.66 | 55,719 | -0.04(-0.23%) |
Sep 01, 2006 | 17.57 | 17.72 | 17.57 | 17.70 | 133,825 | +0.08(+0.43%) |
Aug 31, 2006 | 17.75 | 17.79 | 17.63 | 17.63 | 156,461 | -0.24(-1.35%) |
Aug 30, 2006 | 17.95 | 17.96 | 17.77 | 17.87 | 51,241 | +0.04(+0.23%) |
Aug 29, 2006 | 17.65 | 17.84 | 17.58 | 17.83 | 32,336 | +0.17(+0.98%) |
Aug 28, 2006 | 17.50 | 17.66 | 17.45 | 17.66 | 72,882 | +0.00(+0.02%) |
Aug 25, 2006 | 17.60 | 17.66 | 17.45 | 17.65 | 120,144 | -0.06(-0.32%) |
Aug 24, 2006 | 17.68 | 17.84 | 17.61 | 17.71 | 81,339 | +0.21(+1.17%) |
Aug 23, 2006 | 17.61 | 17.68 | 17.48 | 17.50 | 141,039 | -0.23(-1.29%) |
Aug 22, 2006 | 17.51 | 17.74 | 17.51 | 17.73 | 93,777 | +0.27(+1.52%) |
Aug 21, 2006 | 17.58 | 17.65 | 17.47 | 17.47 | 79,350 | -0.12(-0.66%) |
Aug 18, 2006 | 17.65 | 17.69 | 17.51 | 17.58 | 89,051 | +0.30(+1.72%) |
Aug 17, 2006 | 17.28 | 17.37 | 17.23 | 17.29 | 55,967 | +0.09(+0.51%) |
Aug 16, 2006 | 17.19 | 17.25 | 17.15 | 17.20 | 49,749 | +0.01(+0.07%) |
Aug 15, 2006 | 17.05 | 17.20 | 17.00 | 17.19 | 40,545 | +0.37(+2.20%) |
Aug 14, 2006 | 16.80 | 16.89 | 16.76 | 16.82 | 43,779 | +0.10(+0.60%) |
Aug 11, 2006 | 16.71 | 16.80 | 16.66 | 16.72 | 129,845 | -0.19(-1.12%) |
Aug 10, 2006 | 16.64 | 16.92 | 16.60 | 16.90 | 336,553 | +0.08(+0.50%) |
Aug 09, 2006 | 16.99 | 17.05 | 16.82 | 16.82 | 269,640 | +0.28(+1.70%) |
Aug 08, 2006 | 16.56 | 16.71 | 16.47 | 16.54 | 102,980 | +0.28(+1.73%) |
Aug 07, 2006 | 16.30 | 16.30 | 16.22 | 16.26 | 88,802 | -0.30(-1.80%) |
Aug 04, 2006 | 16.67 | 16.68 | 16.51 | 16.55 | 101,737 | -0.08(-0.51%) |
Aug 03, 2006 | 16.56 | 16.65 | 16.49 | 16.64 | 146,511 | +0.10(+0.63%) |
Aug 02, 2006 | 16.39 | 16.56 | 16.35 | 16.53 | 133,327 | +0.27(+1.68%) |
Aug 01, 2006 | 16.13 | 16.28 | 16.02 | 16.26 | 99,498 | +0.24(+1.48%) |
Jul 31, 2006 | 16.13 | 16.15 | 16.01 | 16.02 | 116,661 | -0.14(-0.85%) |
Jul 28, 2006 | 16.12 | 16.21 | 16.03 | 16.16 | 122,880 | +0.08(+0.53%) |
Jul 27, 2006 | 16.23 | 16.35 | 16.04 | 16.08 | 197,006 | +0.06(+0.40%) |
Jul 26, 2006 | 15.86 | 16.08 | 15.82 | 16.01 | 45,520 | +0.06(+0.35%) |
Jul 25, 2006 | 15.94 | 15.96 | 15.81 | 15.96 | 88,553 | -0.12(-0.75%) |
Jul 24, 2006 | 15.91 | 16.08 | 15.91 | 16.08 | 48,505 | +0.21(+1.34%) |
Jul 21, 2006 | 15.93 | 15.95 | 15.84 | 15.86 | 50,744 | +0.18(+1.13%) |
Jul 20, 2006 | 15.67 | 15.80 | 15.66 | 15.69 | 41,043 | +0.03(+0.18%) |
Jul 19, 2006 | 15.21 | 15.73 | 15.20 | 15.66 | 119,646 | +0.39(+2.55%) |
Jul 18, 2006 | 15.30 | 15.31 | 15.18 | 15.27 | 55,470 | +0.09(+0.61%) |
Jul 17, 2006 | 15.22 | 15.31 | 15.16 | 15.18 | 58,704 | -0.25(-1.64%) |
Jul 14, 2006 | 15.58 | 15.59 | 15.35 | 15.43 | 86,812 | +0.03(+0.18%) |
Jul 13, 2006 | 15.37 | 15.44 | 15.31 | 15.40 | 96,264 | -0.16(-1.06%) |
Jul 12, 2006 | 15.37 | 15.65 | 15.37 | 15.57 | 92,782 | +0.26(+1.71%) |
Jul 11, 2006 | 15.20 | 15.31 | 15.09 | 15.30 | 70,146 | +0.07(+0.48%) |
Jul 10, 2006 | 15.20 | 15.35 | 15.15 | 15.23 | 35,570 | -0.00(-0.03%) |
Jul 07, 2006 | 15.25 | 15.36 | 15.20 | 15.24 | 72,882 | -0.12(-0.81%) |
Jul 06, 2006 | 15.24 | 15.38 | 15.24 | 15.36 | 71,638 | +0.16(+1.06%) |
Jul 05, 2006 | 15.22 | 15.28 | 15.15 | 15.20 | 91,289 | -0.19(-1.25%) |