Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 14.90 | 15.01 | 14.64 | 14.78 | 13,962 | -0.05(-0.37%) |
Sep 28, 2006 | 14.89 | 14.89 | 14.56 | 14.83 | 13,227 | +0.14(+0.93%) |
Sep 27, 2006 | 14.81 | 15.16 | 14.37 | 14.70 | 38,948 | +0.03(+0.20%) |
Sep 26, 2006 | 14.15 | 14.67 | 13.68 | 14.67 | 70,180 | +0.37(+2.59%) |
Sep 25, 2006 | 15.62 | 15.62 | 14.23 | 14.30 | 128,971 | -1.32(-8.44%) |
Sep 22, 2006 | 15.85 | 15.85 | 15.10 | 15.61 | 31,599 | -0.24(-1.51%) |
Sep 21, 2006 | 15.99 | 16.02 | 15.78 | 15.85 | 24,985 | -0.07(-0.44%) |
Sep 20, 2006 | 16.07 | 16.13 | 15.56 | 15.92 | 36,743 | -0.26(-1.58%) |
Sep 19, 2006 | 17.08 | 17.08 | 15.51 | 16.18 | 127,501 | -1.07(-6.22%) |
Sep 18, 2006 | 17.05 | 17.25 | 17.01 | 17.25 | 18,371 | +0.10(+0.60%) |
Sep 15, 2006 | 17.08 | 17.22 | 17.08 | 17.15 | 9,920 | +0.07(+0.40%) |
Sep 14, 2006 | 17.10 | 17.10 | 17.08 | 17.08 | 8,818 | -0.02(-0.14%) |
Sep 13, 2006 | 17.04 | 17.10 | 17.02 | 17.10 | 11,023 | +0.08(+0.48%) |
Sep 12, 2006 | 17.01 | 17.08 | 17.01 | 17.02 | 10,655 | -0.03(-0.16%) |
Sep 11, 2006 | 17.26 | 17.26 | 17.01 | 17.05 | 13,962 | -0.26(-1.51%) |
Sep 08, 2006 | 17.21 | 17.34 | 17.15 | 17.31 | 2,939 | +0.03(+0.17%) |
Sep 07, 2006 | 17.39 | 17.40 | 17.15 | 17.28 | 6,981 | -0.04(-0.24%) |
Sep 06, 2006 | 17.23 | 17.41 | 17.23 | 17.32 | 8,818 | -0.04(-0.21%) |
Sep 05, 2006 | 17.36 | 17.36 | 17.10 | 17.36 | 8,083 | -0.06(-0.33%) |
Sep 01, 2006 | 17.27 | 17.42 | 17.15 | 17.42 | 7,348 | +0.08(+0.47%) |
Aug 31, 2006 | 17.12 | 17.34 | 17.12 | 17.34 | 4,409 | +0.22(+1.29%) |
Aug 30, 2006 | 17.42 | 17.42 | 17.12 | 17.12 | 5,511 | -0.30(-1.73%) |
Aug 29, 2006 | 17.21 | 17.42 | 17.15 | 17.42 | 13,962 | +0.27(+1.59%) |
Aug 28, 2006 | 17.42 | 17.42 | 17.15 | 17.15 | 16,167 | -0.32(-1.85%) |
Aug 25, 2006 | 17.49 | 17.50 | 17.43 | 17.47 | 5,144 | -0.02(-0.09%) |
Aug 24, 2006 | 17.43 | 17.49 | 17.43 | 17.49 | 9,185 | +0.05(+0.31%) |
Aug 23, 2006 | 17.47 | 17.53 | 17.43 | 17.43 | 12,860 | -0.00(-0.02%) |
Aug 22, 2006 | 17.54 | 17.54 | 17.43 | 17.43 | 16,167 | -0.04(-0.22%) |
Aug 21, 2006 | 17.21 | 17.47 | 17.20 | 17.47 | 18,739 | +0.27(+1.55%) |
Aug 18, 2006 | 17.36 | 17.42 | 17.09 | 17.21 | 31,967 | -0.21(-1.22%) |
Aug 17, 2006 | 17.51 | 17.51 | 17.42 | 17.42 | 11,390 | -0.09(-0.53%) |
Aug 16, 2006 | 17.49 | 17.51 | 17.25 | 17.51 | 27,190 | +0.02(+0.14%) |
Aug 15, 2006 | 17.45 | 17.55 | 17.01 | 17.49 | 34,906 | +0.03(+0.16%) |
Aug 14, 2006 | 17.55 | 17.69 | 17.46 | 17.46 | 3,306 | -0.16(-0.93%) |
Aug 11, 2006 | 17.62 | 17.69 | 17.62 | 17.62 | 8,818 | -0.11(-0.60%) |
Aug 10, 2006 | 17.82 | 17.87 | 17.67 | 17.73 | 7,348 | -0.03(-0.17%) |
Aug 09, 2006 | 17.81 | 17.81 | 17.76 | 17.76 | 5,879 | +0.14(+0.77%) |
Aug 08, 2006 | 17.77 | 17.88 | 17.42 | 17.62 | 24,250 | -0.20(-1.13%) |
Aug 07, 2006 | 17.83 | 17.83 | 17.76 | 17.82 | 15,799 | -0.00(-0.02%) |
Aug 04, 2006 | 17.93 | 17.93 | 17.83 | 17.83 | 7,348 | -0.11(-0.59%) |
Aug 03, 2006 | 17.80 | 17.93 | 17.80 | 17.93 | 11,023 | +0.13(+0.75%) |
Aug 02, 2006 | 17.82 | 17.90 | 17.80 | 17.80 | 30,497 | +0.02(+0.09%) |
Aug 01, 2006 | 17.61 | 17.78 | 17.49 | 17.78 | 13,595 | +0.23(+1.32%) |
Jul 31, 2006 | 17.49 | 17.55 | 17.45 | 17.55 | 20,576 | +0.12(+0.69%) |
Jul 28, 2006 | 17.51 | 17.55 | 17.43 | 17.43 | 6,246 | -0.08(-0.47%) |
Jul 27, 2006 | 17.44 | 17.51 | 17.44 | 17.51 | 12,860 | +0.04(+0.23%) |
Jul 26, 2006 | 17.38 | 17.48 | 17.38 | 17.47 | 5,144 | +0.10(+0.55%) |
Jul 25, 2006 | 17.38 | 17.42 | 17.31 | 17.38 | 9,553 | -0.01(-0.08%) |
Jul 24, 2006 | 17.14 | 17.39 | 17.14 | 17.39 | 13,227 | +0.25(+1.44%) |
Jul 21, 2006 | 17.12 | 17.21 | 17.12 | 17.14 | 2,939 | +0.01(+0.06%) |
Jul 20, 2006 | 17.22 | 17.38 | 17.12 | 17.13 | 29,027 | -0.09(-0.52%) |
Jul 19, 2006 | 17.21 | 17.22 | 17.15 | 17.22 | 4,409 | +0.08(+0.44%) |
Jul 18, 2006 | 17.21 | 17.39 | 17.15 | 17.15 | 7,348 | -0.08(-0.46%) |
Jul 17, 2006 | 17.21 | 17.22 | 17.18 | 17.22 | 14,697 | -0.17(-0.95%) |
Jul 14, 2006 | 17.39 | 17.39 | 17.39 | 17.39 | 0 | +0.00(+0.00%) |
Jul 13, 2006 | 17.19 | 17.41 | 17.19 | 17.39 | 9,920 | +0.27(+1.59%) |
Jul 12, 2006 | 17.21 | 17.21 | 17.12 | 17.12 | 9,185 | -0.15(-0.87%) |
Jul 11, 2006 | 17.27 | 17.27 | 17.27 | 17.27 | 12,860 | +0.02(+0.11%) |
Jul 10, 2006 | 17.15 | 17.25 | 17.15 | 17.25 | 1,837 | +0.10(+0.60%) |
Jul 07, 2006 | 17.08 | 17.15 | 17.05 | 17.15 | 1,837 | +0.10(+0.56%) |
Jul 06, 2006 | 17.15 | 17.15 | 17.05 | 17.05 | 13,962 | -0.16(-0.95%) |
Jul 05, 2006 | 17.15 | 17.22 | 17.15 | 17.21 | 5,511 | +0.02(+0.09%) |