Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 19.31 | 19.31 | 18.78 | 18.79 | 311,960 | -0.59(-3.06%) |
Sep 28, 2006 | 19.10 | 19.47 | 19.03 | 19.38 | 263,701 | +0.27(+1.41%) |
Sep 27, 2006 | 19.09 | 19.37 | 19.00 | 19.11 | 209,199 | -0.07(-0.37%) |
Sep 26, 2006 | 19.29 | 19.48 | 18.93 | 19.18 | 324,555 | -0.14(-0.74%) |
Sep 25, 2006 | 18.83 | 19.43 | 18.60 | 19.33 | 409,037 | +0.50(+2.67%) |
Sep 22, 2006 | 19.32 | 19.32 | 18.57 | 18.82 | 262,697 | -0.48(-2.46%) |
Sep 21, 2006 | 19.60 | 19.67 | 19.16 | 19.30 | 220,122 | -0.19(-0.97%) |
Sep 20, 2006 | 19.71 | 19.76 | 19.38 | 19.49 | 374,486 | -0.21(-1.05%) |
Sep 19, 2006 | 19.26 | 19.74 | 19.16 | 19.69 | 716,205 | +0.52(+2.71%) |
Sep 18, 2006 | 18.90 | 19.17 | 18.85 | 19.17 | 424,864 | +0.21(+1.09%) |
Sep 15, 2006 | 19.09 | 19.24 | 18.93 | 18.97 | 551,141 | -0.01(-0.05%) |
Sep 14, 2006 | 19.07 | 19.21 | 18.84 | 18.98 | 258,239 | -0.19(-0.98%) |
Sep 13, 2006 | 19.23 | 19.55 | 19.02 | 19.16 | 744,069 | -0.02(-0.09%) |
Sep 12, 2006 | 18.38 | 19.19 | 18.34 | 19.18 | 462,089 | +0.82(+4.45%) |
Sep 11, 2006 | 18.46 | 18.71 | 18.11 | 18.37 | 492,516 | -0.08(-0.44%) |
Sep 08, 2006 | 18.29 | 18.63 | 18.09 | 18.45 | 328,567 | +0.33(+1.83%) |
Sep 07, 2006 | 17.90 | 18.64 | 17.81 | 18.11 | 478,585 | +0.24(+1.36%) |
Sep 06, 2006 | 18.11 | 18.11 | 17.77 | 17.87 | 315,750 | -0.25(-1.39%) |
Sep 05, 2006 | 18.32 | 18.33 | 18.06 | 18.12 | 572,095 | -0.26(-1.42%) |
Sep 01, 2006 | 18.44 | 18.47 | 18.28 | 18.38 | 265,484 | +0.06(+0.34%) |
Aug 31, 2006 | 18.27 | 18.64 | 18.26 | 18.32 | 201,175 | +0.05(+0.29%) |
Aug 30, 2006 | 18.57 | 18.78 | 18.18 | 18.27 | 353,644 | -0.30(-1.60%) |
Aug 29, 2006 | 18.35 | 18.66 | 18.17 | 18.56 | 343,613 | +0.30(+1.62%) |
Aug 28, 2006 | 17.99 | 18.39 | 17.95 | 18.27 | 197,497 | +0.28(+1.55%) |
Aug 25, 2006 | 17.94 | 18.12 | 17.81 | 17.99 | 156,370 | +0.04(+0.25%) |
Aug 24, 2006 | 17.72 | 18.01 | 17.59 | 17.94 | 378,498 | +0.31(+1.73%) |
Aug 23, 2006 | 17.92 | 18.11 | 17.53 | 17.64 | 207,639 | -0.30(-1.65%) |
Aug 22, 2006 | 17.94 | 18.06 | 17.77 | 17.94 | 155,924 | -0.05(-0.30%) |
Aug 21, 2006 | 18.11 | 18.30 | 17.87 | 17.99 | 260,691 | -0.18(-0.99%) |
Aug 18, 2006 | 18.32 | 18.32 | 17.88 | 18.17 | 178,995 | -0.11(-0.59%) |
Aug 17, 2006 | 18.11 | 18.39 | 17.88 | 18.28 | 280,084 | +0.06(+0.34%) |
Aug 16, 2006 | 17.27 | 18.28 | 17.23 | 18.21 | 713,976 | +1.35(+7.98%) |
Aug 15, 2006 | 16.67 | 17.01 | 16.67 | 16.87 | 160,494 | +0.42(+2.56%) |
Aug 14, 2006 | 16.26 | 16.87 | 16.18 | 16.45 | 152,803 | +0.33(+2.06%) |
Aug 11, 2006 | 16.33 | 16.33 | 16.00 | 16.11 | 158,599 | -0.26(-1.59%) |
Aug 10, 2006 | 16.15 | 16.63 | 16.08 | 16.37 | 211,317 | +0.10(+0.61%) |
Aug 09, 2006 | 16.60 | 16.77 | 16.27 | 16.28 | 236,951 | -0.14(-0.87%) |
Aug 08, 2006 | 16.65 | 16.94 | 16.38 | 16.42 | 235,057 | -0.22(-1.35%) |
Aug 07, 2006 | 16.59 | 16.65 | 16.46 | 16.64 | 146,785 | -0.04(-0.22%) |
Aug 04, 2006 | 16.77 | 16.97 | 16.49 | 16.68 | 215,998 | +0.09(+0.54%) |
Aug 03, 2006 | 16.55 | 16.72 | 16.35 | 16.59 | 255,341 | -0.07(-0.43%) |
Aug 02, 2006 | 16.38 | 16.75 | 16.28 | 16.66 | 242,747 | +0.38(+2.31%) |
Aug 01, 2006 | 16.52 | 16.52 | 16.13 | 16.28 | 211,986 | -0.38(-2.26%) |
Jul 31, 2006 | 16.54 | 16.76 | 16.36 | 16.66 | 208,642 | +0.04(+0.22%) |
Jul 28, 2006 | 16.15 | 16.68 | 16.15 | 16.63 | 164,840 | +0.60(+3.75%) |
Jul 27, 2006 | 16.33 | 16.60 | 15.91 | 16.02 | 249,211 | -0.22(-1.33%) |
Jul 26, 2006 | 16.60 | 16.65 | 16.11 | 16.24 | 341,496 | -0.42(-2.53%) |
Jul 25, 2006 | 16.54 | 16.86 | 16.34 | 16.66 | 295,576 | +0.17(+1.03%) |
Jul 24, 2006 | 16.14 | 16.73 | 16.14 | 16.49 | 297,360 | +0.44(+2.74%) |
Jul 21, 2006 | 16.67 | 16.67 | 15.97 | 16.05 | 387,415 | -0.61(-3.66%) |
Jul 20, 2006 | 17.23 | 17.27 | 16.57 | 16.66 | 309,954 | -0.55(-3.18%) |
Jul 19, 2006 | 16.74 | 17.37 | 16.74 | 17.21 | 232,270 | +0.51(+3.06%) |
Jul 18, 2006 | 16.48 | 16.85 | 16.44 | 16.70 | 355,539 | +0.30(+1.86%) |
Jul 17, 2006 | 16.38 | 16.68 | 16.31 | 16.39 | 197,051 | -0.04(-0.22%) |
Jul 14, 2006 | 16.87 | 16.87 | 16.18 | 16.43 | 378,387 | -0.44(-2.61%) |
Jul 13, 2006 | 17.08 | 17.33 | 16.63 | 16.87 | 318,982 | -0.30(-1.78%) |
Jul 12, 2006 | 17.46 | 17.53 | 17.16 | 17.17 | 224,469 | -0.35(-2.00%) |
Jul 11, 2006 | 17.31 | 17.57 | 17.10 | 17.52 | 332,579 | +0.16(+0.93%) |
Jul 10, 2006 | 17.07 | 17.61 | 17.07 | 17.36 | 342,833 | +0.29(+1.68%) |
Jul 07, 2006 | 17.36 | 17.50 | 17.03 | 17.07 | 252,221 | -0.35(-2.01%) |
Jul 06, 2006 | 17.27 | 17.61 | 17.27 | 17.42 | 742,508 | +0.26(+1.52%) |
Jul 05, 2006 | 17.52 | 17.52 | 17.16 | 17.16 | 320,765 | -0.36(-2.05%) |