Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 17.78 | 17.86 | 17.70 | 17.86 | 472,713 | +0.17(+0.95%) |
Sep 28, 2006 | 17.74 | 17.81 | 17.65 | 17.69 | 357,092 | -0.10(-0.58%) |
Sep 27, 2006 | 18.09 | 18.10 | 17.70 | 17.79 | 742,082 | -0.30(-1.64%) |
Sep 26, 2006 | 18.12 | 18.19 | 17.94 | 18.09 | 1,047,254 | -0.09(-0.50%) |
Sep 25, 2006 | 18.12 | 18.21 | 18.07 | 18.18 | 648,935 | +0.24(+1.33%) |
Sep 22, 2006 | 17.90 | 18.02 | 17.89 | 17.94 | 943,567 | +0.05(+0.29%) |
Sep 21, 2006 | 17.95 | 18.02 | 17.86 | 17.89 | 765,796 | -0.01(-0.07%) |
Sep 20, 2006 | 17.65 | 17.90 | 17.65 | 17.90 | 273,708 | +0.27(+1.54%) |
Sep 19, 2006 | 17.72 | 17.76 | 17.54 | 17.63 | 375,536 | -0.07(-0.40%) |
Sep 18, 2006 | 17.65 | 17.77 | 17.61 | 17.70 | 347,793 | -0.01(-0.04%) |
Sep 15, 2006 | 17.85 | 17.89 | 17.65 | 17.71 | 1,138,542 | -0.08(-0.47%) |
Sep 14, 2006 | 17.76 | 17.81 | 17.69 | 17.79 | 567,721 | +0.05(+0.29%) |
Sep 13, 2006 | 17.69 | 17.76 | 17.62 | 17.74 | 2,985,070 | +0.05(+0.29%) |
Sep 12, 2006 | 17.47 | 17.69 | 17.47 | 17.69 | 978,129 | +0.24(+1.37%) |
Sep 11, 2006 | 17.31 | 17.45 | 17.24 | 17.45 | 985,879 | +0.14(+0.82%) |
Sep 08, 2006 | 17.36 | 17.40 | 17.25 | 17.31 | 200,089 | +0.03(+0.15%) |
Sep 07, 2006 | 17.30 | 17.32 | 17.21 | 17.29 | 864,058 | -0.08(-0.45%) |
Sep 06, 2006 | 17.37 | 17.44 | 17.33 | 17.36 | 476,743 | -0.10(-0.55%) |
Sep 05, 2006 | 17.37 | 17.48 | 17.33 | 17.46 | 541,683 | +0.04(+0.22%) |
Sep 01, 2006 | 17.36 | 17.48 | 17.34 | 17.42 | 316,485 | +0.12(+0.71%) |
Aug 31, 2006 | 17.34 | 17.36 | 17.26 | 17.30 | 213,728 | +0.01(+0.04%) |
Aug 30, 2006 | 17.32 | 17.36 | 17.27 | 17.29 | 270,919 | +0.01(+0.04%) |
Aug 29, 2006 | 17.12 | 17.29 | 17.09 | 17.29 | 279,288 | +0.18(+1.06%) |
Aug 28, 2006 | 16.92 | 17.14 | 16.91 | 17.10 | 204,894 | +0.12(+0.68%) |
Aug 25, 2006 | 16.88 | 17.03 | 16.88 | 16.99 | 62,460 | +0.05(+0.27%) |
Aug 24, 2006 | 16.96 | 17.03 | 16.94 | 16.94 | 193,115 | -0.03(-0.15%) |
Aug 23, 2006 | 16.99 | 17.03 | 16.87 | 16.97 | 2,570,167 | +0.02(+0.11%) |
Aug 22, 2006 | 16.89 | 17.02 | 16.89 | 16.95 | 197,919 | -0.01(-0.04%) |
Aug 21, 2006 | 16.98 | 16.98 | 16.92 | 16.96 | 107,561 | -0.01(-0.08%) |
Aug 18, 2006 | 16.95 | 16.97 | 16.89 | 16.97 | 124,455 | +0.02(+0.11%) |
Aug 17, 2006 | 16.87 | 16.95 | 16.85 | 16.95 | 510,220 | +0.02(+0.11%) |
Aug 16, 2006 | 16.90 | 17.00 | 16.89 | 16.93 | 147,393 | +0.03(+0.19%) |
Aug 15, 2006 | 16.78 | 16.90 | 16.74 | 16.90 | 225,352 | +0.23(+1.39%) |
Aug 14, 2006 | 16.83 | 16.90 | 16.66 | 16.67 | 145,223 | -0.13(-0.77%) |
Aug 11, 2006 | 16.72 | 16.79 | 16.66 | 16.79 | 154,678 | +0.01(+0.04%) |
Aug 10, 2006 | 16.79 | 16.79 | 16.64 | 16.79 | 409,478 | -0.03(-0.15%) |
Aug 09, 2006 | 16.87 | 17.04 | 16.74 | 16.81 | 343,143 | -0.02(-0.12%) |
Aug 08, 2006 | 16.87 | 16.89 | 16.76 | 16.83 | 306,411 | -0.01(-0.08%) |
Aug 07, 2006 | 16.93 | 16.94 | 16.76 | 16.85 | 117,790 | -0.10(-0.57%) |
Aug 04, 2006 | 17.03 | 17.03 | 16.85 | 16.94 | 188,930 | +0.00(+0.00%) |
Aug 03, 2006 | 16.91 | 16.94 | 16.75 | 16.94 | 426,682 | -0.20(-1.17%) |
Aug 02, 2006 | 16.88 | 17.14 | 16.84 | 17.14 | 368,871 | +0.33(+1.96%) |
Aug 01, 2006 | 16.85 | 16.85 | 16.64 | 16.81 | 486,042 | -0.08(-0.50%) |
Jul 31, 2006 | 16.90 | 16.94 | 16.83 | 16.90 | 585,699 | -0.07(-0.42%) |
Jul 28, 2006 | 16.81 | 17.03 | 16.81 | 16.97 | 754,017 | +0.20(+1.19%) |
Jul 27, 2006 | 16.74 | 16.94 | 16.70 | 16.77 | 1,414,576 | +0.06(+0.35%) |
Jul 26, 2006 | 16.52 | 16.74 | 16.46 | 16.71 | 1,083,831 | +0.20(+1.21%) |
Jul 25, 2006 | 16.34 | 16.57 | 16.30 | 16.51 | 354,612 | +0.26(+1.59%) |
Jul 24, 2006 | 15.94 | 16.30 | 15.94 | 16.25 | 163,977 | +0.30(+1.86%) |
Jul 21, 2006 | 16.05 | 16.09 | 15.95 | 15.96 | 172,346 | -0.10(-0.60%) |
Jul 20, 2006 | 16.23 | 16.25 | 16.05 | 16.05 | 167,387 | -0.18(-1.11%) |
Jul 19, 2006 | 15.98 | 16.26 | 15.98 | 16.23 | 318,655 | +0.26(+1.66%) |
Jul 18, 2006 | 16.07 | 16.12 | 15.88 | 15.97 | 372,281 | +0.04(+0.24%) |
Jul 17, 2006 | 15.87 | 15.96 | 15.87 | 15.93 | 181,956 | +0.06(+0.37%) |
Jul 14, 2006 | 15.81 | 15.90 | 15.78 | 15.87 | 351,202 | -0.03(-0.16%) |
Jul 13, 2006 | 16.14 | 16.16 | 15.85 | 15.90 | 185,675 | -0.30(-1.83%) |
Jul 12, 2006 | 16.31 | 16.32 | 16.14 | 16.19 | 367,476 | -0.06(-0.36%) |
Jul 11, 2006 | 16.29 | 16.30 | 16.16 | 16.25 | 269,369 | -0.06(-0.40%) |
Jul 10, 2006 | 16.43 | 16.50 | 16.32 | 16.32 | 91,752 | -0.03(-0.20%) |
Jul 07, 2006 | 16.39 | 16.47 | 16.32 | 16.35 | 373,211 | -0.13(-0.78%) |
Jul 06, 2006 | 16.42 | 16.49 | 16.40 | 16.48 | 118,720 | +0.06(+0.39%) |
Jul 05, 2006 | 16.49 | 16.52 | 16.40 | 16.41 | 801,753 | -0.14(-0.82%) |