Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 18.79 | 18.79 | 18.73 | 18.73 | 45,686 | -0.05(-0.27%) |
Sep 28, 2006 | 18.74 | 18.79 | 18.72 | 18.78 | 12,007 | +0.03(+0.16%) |
Sep 27, 2006 | 18.75 | 18.79 | 18.72 | 18.75 | 25,186 | +0.02(+0.09%) |
Sep 26, 2006 | 18.61 | 18.74 | 18.61 | 18.74 | 134,424 | +0.11(+0.59%) |
Sep 25, 2006 | 18.54 | 18.66 | 18.48 | 18.63 | 72,044 | +0.13(+0.70%) |
Sep 22, 2006 | 18.48 | 18.50 | 18.44 | 18.50 | 18,450 | +0.01(+0.04%) |
Sep 21, 2006 | 18.61 | 18.61 | 18.44 | 18.49 | 38,950 | -0.08(-0.44%) |
Sep 20, 2006 | 18.51 | 18.59 | 18.51 | 18.57 | 15,228 | +0.08(+0.41%) |
Sep 19, 2006 | 18.49 | 18.50 | 18.41 | 18.50 | 33,972 | +0.00(+0.02%) |
Sep 18, 2006 | 18.50 | 18.52 | 18.46 | 18.49 | 39,829 | -0.01(-0.06%) |
Sep 15, 2006 | 18.53 | 18.57 | 18.50 | 18.50 | 47,151 | +0.04(+0.19%) |
Sep 14, 2006 | 18.48 | 18.48 | 18.43 | 18.47 | 32,215 | -0.02(-0.13%) |
Sep 13, 2006 | 18.38 | 18.49 | 18.38 | 18.49 | 138,231 | +0.08(+0.41%) |
Sep 12, 2006 | 18.34 | 18.43 | 18.31 | 18.42 | 161,953 | +0.15(+0.80%) |
Sep 11, 2006 | 18.26 | 18.29 | 18.20 | 18.27 | 116,559 | -0.03(-0.15%) |
Sep 08, 2006 | 18.28 | 18.31 | 18.22 | 18.30 | 52,715 | +0.04(+0.24%) |
Sep 07, 2006 | 18.30 | 18.30 | 18.22 | 18.25 | 41,879 | -0.07(-0.37%) |
Sep 06, 2006 | 18.38 | 18.38 | 18.32 | 18.32 | 196,511 | -0.12(-0.63%) |
Sep 05, 2006 | 18.42 | 18.45 | 18.40 | 18.44 | 29,579 | +0.03(+0.15%) |
Sep 01, 2006 | 18.38 | 18.43 | 18.36 | 18.41 | 37,486 | +0.09(+0.47%) |
Aug 31, 2006 | 18.37 | 18.37 | 18.32 | 18.33 | 28,993 | -0.03(-0.15%) |
Aug 30, 2006 | 18.38 | 18.38 | 18.33 | 18.35 | 51,544 | +0.01(+0.06%) |
Aug 29, 2006 | 18.32 | 18.34 | 18.23 | 18.34 | 150,532 | +0.02(+0.09%) |
Aug 28, 2006 | 18.23 | 18.35 | 18.22 | 18.33 | 67,065 | +0.10(+0.56%) |
Aug 25, 2006 | 18.22 | 18.25 | 18.20 | 18.22 | 58,279 | -0.02(-0.11%) |
Aug 24, 2006 | 18.22 | 18.25 | 18.21 | 18.24 | 58,865 | +0.05(+0.30%) |
Aug 23, 2006 | 18.26 | 18.26 | 18.16 | 18.19 | 40,708 | -0.07(-0.37%) |
Aug 22, 2006 | 18.22 | 18.28 | 18.22 | 18.26 | 68,237 | +0.03(+0.15%) |
Aug 21, 2006 | 18.24 | 18.24 | 18.21 | 18.23 | 100,745 | -0.01(-0.08%) |
Aug 18, 2006 | 18.20 | 18.24 | 18.17 | 18.24 | 307,507 | +0.06(+0.36%) |
Aug 17, 2006 | 18.11 | 18.21 | 18.11 | 18.18 | 410,888 | +0.01(+0.06%) |
Aug 16, 2006 | 18.13 | 18.18 | 18.12 | 18.17 | 34,850 | +0.09(+0.47%) |
Aug 15, 2006 | 18.05 | 18.09 | 18.02 | 18.08 | 197,683 | +0.22(+1.24%) |
Aug 14, 2006 | 17.96 | 18.02 | 17.86 | 17.86 | 13,471 | +0.00(+0.02%) |
Aug 11, 2006 | 17.90 | 17.90 | 17.82 | 17.86 | 4,978 | -0.05(-0.27%) |
Aug 10, 2006 | 17.86 | 17.91 | 17.83 | 17.91 | 30,457 | +0.04(+0.21%) |
Aug 09, 2006 | 18.06 | 18.08 | 17.86 | 17.87 | 26,650 | -0.08(-0.46%) |
Aug 08, 2006 | 18.04 | 18.05 | 17.93 | 17.95 | 22,843 | -0.04(-0.23%) |
Aug 07, 2006 | 18.04 | 18.05 | 17.98 | 17.99 | 313,364 | -0.04(-0.21%) |
Aug 04, 2006 | 18.18 | 18.18 | 17.99 | 18.03 | 50,665 | -0.01(-0.06%) |
Aug 03, 2006 | 17.96 | 18.07 | 17.96 | 18.04 | 8,493 | +0.06(+0.36%) |
Aug 02, 2006 | 17.98 | 18.04 | 17.95 | 17.97 | 380,137 | +0.10(+0.53%) |
Aug 01, 2006 | 17.87 | 17.89 | 17.83 | 17.88 | 82,001 | -0.07(-0.40%) |
Jul 31, 2006 | 17.95 | 17.97 | 17.94 | 17.95 | 7,907 | -0.05(-0.28%) |
Jul 28, 2006 | 17.89 | 18.01 | 17.89 | 18.00 | 38,072 | +0.22(+1.25%) |
Jul 27, 2006 | 17.91 | 17.91 | 17.78 | 17.78 | 14,350 | -0.09(-0.50%) |
Jul 26, 2006 | 17.75 | 17.87 | 17.75 | 17.87 | 3,514 | +0.08(+0.46%) |
Jul 25, 2006 | 17.74 | 17.79 | 17.66 | 17.79 | 12,300 | +0.09(+0.52%) |
Jul 24, 2006 | 17.50 | 17.69 | 17.50 | 17.69 | 14,057 | +0.26(+1.49%) |
Jul 21, 2006 | 17.47 | 17.47 | 17.43 | 17.43 | 9,078 | -0.06(-0.35%) |
Jul 20, 2006 | 17.60 | 17.61 | 17.50 | 17.50 | 19,621 | -0.08(-0.47%) |
Jul 19, 2006 | 17.37 | 17.59 | 17.37 | 17.58 | 35,436 | +0.39(+2.26%) |
Jul 18, 2006 | 17.25 | 17.26 | 17.16 | 17.19 | 185,675 | -0.02(-0.09%) |
Jul 17, 2006 | 17.21 | 17.24 | 17.16 | 17.20 | 278,806 | +0.03(+0.19%) |
Jul 14, 2006 | 17.28 | 17.28 | 17.16 | 17.17 | 2,635 | -0.13(-0.77%) |
Jul 13, 2006 | 17.45 | 17.45 | 17.28 | 17.30 | 23,136 | -0.20(-1.13%) |
Jul 12, 2006 | 17.68 | 17.68 | 17.50 | 17.50 | 25,479 | -0.16(-0.93%) |
Jul 11, 2006 | 17.54 | 17.67 | 17.53 | 17.67 | 2,635 | +0.04(+0.25%) |
Jul 10, 2006 | 17.62 | 17.67 | 17.61 | 17.62 | 9,078 | +0.06(+0.35%) |
Jul 07, 2006 | 17.63 | 17.66 | 17.54 | 17.56 | 16,986 | -0.07(-0.39%) |
Jul 06, 2006 | 17.55 | 17.66 | 17.55 | 17.63 | 15,521 | +0.08(+0.47%) |
Jul 05, 2006 | 17.60 | 17.60 | 17.50 | 17.55 | 16,107 | -0.07(-0.41%) |