Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 18.37 | 18.61 | 18.32 | 18.45 | 784,213 | -0.07(-0.36%) |
Sep 28, 2006 | 18.48 | 18.63 | 18.26 | 18.51 | 797,192 | +0.22(+1.21%) |
Sep 27, 2006 | 18.41 | 18.50 | 18.06 | 18.29 | 1,542,948 | -0.12(-0.66%) |
Sep 26, 2006 | 18.46 | 18.62 | 18.26 | 18.41 | 691,754 | +0.09(+0.48%) |
Sep 25, 2006 | 18.01 | 18.39 | 17.98 | 18.33 | 989,480 | +0.35(+1.97%) |
Sep 22, 2006 | 18.10 | 18.12 | 17.92 | 17.97 | 564,043 | -0.14(-0.78%) |
Sep 21, 2006 | 18.09 | 18.29 | 18.01 | 18.11 | 497,384 | +0.09(+0.48%) |
Sep 20, 2006 | 18.08 | 18.44 | 17.93 | 18.03 | 715,790 | +0.00(+0.00%) |
Sep 19, 2006 | 18.34 | 18.52 | 17.86 | 18.03 | 651,695 | -0.46(-2.50%) |
Sep 18, 2006 | 18.59 | 18.65 | 18.31 | 18.49 | 399,477 | -0.07(-0.38%) |
Sep 15, 2006 | 18.51 | 18.60 | 18.43 | 18.56 | 416,463 | +0.02(+0.13%) |
Sep 14, 2006 | 18.54 | 18.72 | 18.35 | 18.53 | 452,997 | -0.01(-0.04%) |
Sep 13, 2006 | 18.58 | 18.64 | 18.21 | 18.54 | 542,892 | -0.12(-0.65%) |
Sep 12, 2006 | 18.55 | 18.80 | 18.48 | 18.66 | 664,033 | +0.35(+1.88%) |
Sep 11, 2006 | 18.20 | 18.37 | 17.90 | 18.32 | 993,806 | +0.04(+0.23%) |
Sep 08, 2006 | 18.46 | 18.60 | 18.22 | 18.28 | 735,019 | -0.27(-1.44%) |
Sep 07, 2006 | 18.72 | 18.77 | 18.44 | 18.54 | 598,976 | -0.28(-1.48%) |
Sep 06, 2006 | 19.25 | 19.25 | 18.75 | 18.82 | 867,217 | -0.40(-2.06%) |
Sep 05, 2006 | 19.15 | 19.29 | 18.99 | 19.22 | 477,995 | +0.10(+0.50%) |
Sep 01, 2006 | 18.72 | 19.31 | 18.72 | 19.12 | 747,999 | +0.49(+2.63%) |
Aug 31, 2006 | 18.43 | 18.79 | 18.43 | 18.63 | 418,546 | +0.06(+0.31%) |
Aug 30, 2006 | 18.53 | 18.59 | 18.32 | 18.57 | 451,395 | +0.22(+1.22%) |
Aug 29, 2006 | 18.32 | 18.45 | 18.10 | 18.35 | 356,373 | +0.02(+0.14%) |
Aug 28, 2006 | 17.91 | 18.36 | 17.89 | 18.32 | 447,229 | +0.41(+2.28%) |
Aug 25, 2006 | 18.37 | 18.38 | 17.89 | 17.91 | 656,021 | -0.43(-2.34%) |
Aug 24, 2006 | 18.62 | 18.63 | 18.27 | 18.34 | 791,584 | -0.22(-1.19%) |
Aug 23, 2006 | 18.60 | 19.11 | 18.48 | 18.56 | 1,054,537 | -0.08(-0.45%) |
Aug 22, 2006 | 18.17 | 18.69 | 18.06 | 18.65 | 987,878 | +0.58(+3.22%) |
Aug 21, 2006 | 17.81 | 18.07 | 17.81 | 18.06 | 442,101 | +0.32(+1.81%) |
Aug 18, 2006 | 17.89 | 18.04 | 17.66 | 17.74 | 459,247 | -0.15(-0.84%) |
Aug 17, 2006 | 17.70 | 17.92 | 17.70 | 17.89 | 846,065 | +0.00(+0.00%) |
Aug 16, 2006 | 17.89 | 18.15 | 17.77 | 17.89 | 613,557 | +0.15(+0.82%) |
Aug 15, 2006 | 17.52 | 17.85 | 17.37 | 17.75 | 691,594 | +0.61(+3.57%) |
Aug 14, 2006 | 17.12 | 17.17 | 16.90 | 17.14 | 469,822 | +0.01(+0.07%) |
Aug 11, 2006 | 17.39 | 17.39 | 17.07 | 17.12 | 293,238 | -0.35(-2.00%) |
Aug 10, 2006 | 17.54 | 17.54 | 17.27 | 17.47 | 578,946 | -0.11(-0.64%) |
Aug 09, 2006 | 18.03 | 18.12 | 17.49 | 17.59 | 621,409 | -0.33(-1.86%) |
Aug 08, 2006 | 17.86 | 18.06 | 17.79 | 17.92 | 447,229 | +0.15(+0.84%) |
Aug 07, 2006 | 17.92 | 18.09 | 17.74 | 17.77 | 336,022 | -0.15(-0.86%) |
Aug 04, 2006 | 18.11 | 18.23 | 17.69 | 17.92 | 369,993 | +0.02(+0.12%) |
Aug 03, 2006 | 17.18 | 18.08 | 17.09 | 17.90 | 585,035 | +0.48(+2.75%) |
Aug 02, 2006 | 17.58 | 17.62 | 17.15 | 17.42 | 430,243 | +0.09(+0.50%) |
Aug 01, 2006 | 17.06 | 17.34 | 16.90 | 17.34 | 908,879 | +0.06(+0.36%) |
Jul 31, 2006 | 17.65 | 17.67 | 17.06 | 17.27 | 946,375 | -0.35(-2.01%) |
Jul 28, 2006 | 17.68 | 17.87 | 17.54 | 17.63 | 600,899 | -0.03(-0.16%) |
Jul 27, 2006 | 17.89 | 18.01 | 17.47 | 17.66 | 601,540 | -0.03(-0.19%) |
Jul 26, 2006 | 17.33 | 17.86 | 17.27 | 17.69 | 650,573 | +0.47(+2.71%) |
Jul 25, 2006 | 17.07 | 17.30 | 16.97 | 17.22 | 755,850 | +0.17(+1.00%) |
Jul 24, 2006 | 16.64 | 17.06 | 16.63 | 17.05 | 432,807 | +0.48(+2.89%) |
Jul 21, 2006 | 16.80 | 16.88 | 16.55 | 16.58 | 489,211 | -0.14(-0.82%) |
Jul 20, 2006 | 16.95 | 16.99 | 16.64 | 16.71 | 367,429 | -0.15(-0.91%) |
Jul 19, 2006 | 16.44 | 17.07 | 16.42 | 16.87 | 598,174 | +0.45(+2.74%) |
Jul 18, 2006 | 16.47 | 16.54 | 16.08 | 16.42 | 535,360 | +0.00(+0.00%) |
Jul 17, 2006 | 16.62 | 16.64 | 16.40 | 16.42 | 421,270 | -0.24(-1.45%) |
Jul 14, 2006 | 16.54 | 16.70 | 16.39 | 16.66 | 529,111 | +0.07(+0.40%) |
Jul 13, 2006 | 16.67 | 16.92 | 16.52 | 16.59 | 464,535 | -0.17(-1.04%) |
Jul 12, 2006 | 16.83 | 16.95 | 16.75 | 16.77 | 429,923 | -0.10(-0.62%) |
Jul 11, 2006 | 17.01 | 17.05 | 16.70 | 16.87 | 293,719 | -0.19(-1.10%) |
Jul 10, 2006 | 17.07 | 17.15 | 16.83 | 17.06 | 352,206 | -0.01(-0.05%) |
Jul 07, 2006 | 17.04 | 17.10 | 16.97 | 17.07 | 546,417 | +0.01(+0.05%) |
Jul 06, 2006 | 17.10 | 17.23 | 16.85 | 17.06 | 650,893 | -0.10(-0.61%) |
Jul 05, 2006 | 17.47 | 17.51 | 17.04 | 17.16 | 941,408 | -0.33(-1.88%) |