Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 17.62 | 17.66 | 17.60 | 17.60 | 1,329 | -0.01(-0.05%) |
Sep 28, 2006 | 17.66 | 17.68 | 17.54 | 17.61 | 4,098 | +0.03(+0.15%) |
Sep 27, 2006 | 17.47 | 17.62 | 17.47 | 17.59 | 2,880 | +0.05(+0.26%) |
Sep 26, 2006 | 17.41 | 17.54 | 17.41 | 17.54 | 5,981 | +0.11(+0.62%) |
Sep 25, 2006 | 17.38 | 17.43 | 17.28 | 17.43 | 1,883 | +0.11(+0.63%) |
Sep 22, 2006 | 17.27 | 17.32 | 17.27 | 17.32 | 1,993 | -0.08(-0.47%) |
Sep 21, 2006 | 17.42 | 17.51 | 17.37 | 17.40 | 2,658 | -0.03(-0.16%) |
Sep 20, 2006 | 17.48 | 17.48 | 17.43 | 17.43 | 553 | +0.03(+0.16%) |
Sep 19, 2006 | 17.52 | 17.52 | 17.26 | 17.40 | 30,573 | -0.09(-0.52%) |
Sep 18, 2006 | 17.47 | 17.56 | 17.41 | 17.50 | 23,151 | +0.12(+0.68%) |
Sep 15, 2006 | 17.34 | 17.38 | 17.31 | 17.38 | 5,871 | +0.16(+0.94%) |
Sep 14, 2006 | 17.22 | 17.22 | 17.18 | 17.22 | 11,742 | -0.05(-0.26%) |
Sep 13, 2006 | 17.10 | 17.26 | 17.10 | 17.26 | 21,379 | +0.16(+0.95%) |
Sep 12, 2006 | 17.03 | 17.10 | 17.03 | 17.10 | 1,993 | +0.27(+1.61%) |
Sep 11, 2006 | 16.80 | 16.88 | 16.73 | 16.83 | 2,769 | +0.13(+0.76%) |
Sep 08, 2006 | 16.75 | 16.75 | 16.66 | 16.70 | 5,649 | +0.14(+0.87%) |
Sep 07, 2006 | 16.56 | 16.56 | 16.56 | 16.56 | 332 | -0.15(-0.92%) |
Sep 06, 2006 | 16.77 | 16.77 | 16.71 | 16.71 | 775 | -0.31(-1.80%) |
Sep 05, 2006 | 16.98 | 17.02 | 16.92 | 17.02 | 6,203 | +0.04(+0.21%) |
Sep 01, 2006 | 16.94 | 17.02 | 16.94 | 16.98 | 4,763 | +0.18(+1.07%) |
Aug 31, 2006 | 16.80 | 16.80 | 16.80 | 16.80 | 0 | +0.00(+0.00%) |
Aug 30, 2006 | 16.79 | 16.80 | 16.79 | 16.80 | 775 | +0.08(+0.49%) |
Aug 29, 2006 | 16.57 | 16.72 | 16.57 | 16.72 | 664 | +0.13(+0.76%) |
Aug 28, 2006 | 16.60 | 16.61 | 16.59 | 16.59 | 1,883 | +0.07(+0.44%) |
Aug 25, 2006 | 16.56 | 16.56 | 16.48 | 16.52 | 5,427 | +0.01(+0.05%) |
Aug 24, 2006 | 16.55 | 16.55 | 16.43 | 16.51 | 2,990 | +0.00(+0.00%) |
Aug 23, 2006 | 16.62 | 16.62 | 16.50 | 16.51 | 69,122 | -0.14(-0.81%) |
Aug 22, 2006 | 16.63 | 16.67 | 16.63 | 16.65 | 775 | -0.03(-0.16%) |
Aug 21, 2006 | 16.73 | 16.73 | 16.66 | 16.67 | 5,095 | -0.13(-0.75%) |
Aug 18, 2006 | 16.74 | 16.80 | 16.74 | 16.80 | 3,433 | +0.03(+0.16%) |
Aug 17, 2006 | 16.77 | 16.84 | 16.75 | 16.77 | 6,978 | +0.00(+0.00%) |
Aug 16, 2006 | 16.63 | 16.77 | 16.63 | 16.77 | 2,658 | +0.24(+1.47%) |
Aug 15, 2006 | 16.38 | 16.53 | 16.38 | 16.53 | 8,529 | +0.30(+1.84%) |
Aug 14, 2006 | 16.31 | 16.38 | 16.21 | 16.23 | 3,655 | +0.01(+0.06%) |
Aug 11, 2006 | 16.34 | 16.34 | 16.20 | 16.22 | 3,877 | -0.15(-0.94%) |
Aug 10, 2006 | 16.26 | 16.38 | 16.26 | 16.38 | 69,676 | +0.13(+0.78%) |
Aug 09, 2006 | 16.53 | 16.54 | 16.25 | 16.25 | 9,194 | -0.17(-1.04%) |
Aug 08, 2006 | 16.57 | 16.58 | 16.42 | 16.42 | 15,286 | -0.08(-0.49%) |
Aug 07, 2006 | 16.46 | 16.56 | 16.46 | 16.50 | 6,203 | -0.05(-0.33%) |
Aug 04, 2006 | 16.76 | 16.76 | 16.56 | 16.56 | 443 | -0.05(-0.33%) |
Aug 03, 2006 | 16.44 | 16.61 | 16.44 | 16.61 | 70,009 | +0.08(+0.49%) |
Aug 02, 2006 | 16.59 | 16.64 | 16.53 | 16.53 | 6,424 | +0.06(+0.38%) |
Aug 01, 2006 | 16.48 | 16.48 | 16.45 | 16.47 | 1,550 | -0.25(-1.51%) |
Jul 31, 2006 | 16.62 | 16.72 | 16.62 | 16.72 | 3,212 | +0.04(+0.22%) |
Jul 28, 2006 | 16.55 | 16.68 | 16.55 | 16.68 | 3,212 | +0.24(+1.48%) |
Jul 27, 2006 | 16.61 | 16.61 | 16.44 | 16.44 | 2,437 | -0.24(-1.46%) |
Jul 26, 2006 | 16.64 | 16.68 | 16.64 | 16.68 | 664 | -0.01(-0.05%) |
Jul 25, 2006 | 16.57 | 16.69 | 16.57 | 16.69 | 2,215 | +0.09(+0.54%) |
Jul 24, 2006 | 16.41 | 16.60 | 16.38 | 16.60 | 2,215 | +0.32(+1.94%) |
Jul 21, 2006 | 16.38 | 16.38 | 16.29 | 16.29 | 2,547 | -0.35(-2.12%) |
Jul 20, 2006 | 16.95 | 16.95 | 16.64 | 16.64 | 5,981 | -0.24(-1.44%) |
Jul 19, 2006 | 16.48 | 16.88 | 16.48 | 16.88 | 80,864 | +0.40(+2.41%) |
Jul 18, 2006 | 16.58 | 16.58 | 16.31 | 16.48 | 10,412 | -0.04(-0.26%) |
Jul 17, 2006 | 16.51 | 16.58 | 16.51 | 16.53 | 1,993 | -0.04(-0.23%) |
Jul 14, 2006 | 16.65 | 16.65 | 16.45 | 16.57 | 9,526 | -0.14(-0.86%) |
Jul 13, 2006 | 16.84 | 16.88 | 16.66 | 16.71 | 7,532 | -0.36(-2.12%) |
Jul 12, 2006 | 17.19 | 17.19 | 17.07 | 17.07 | 1,661 | -0.14(-0.84%) |
Jul 11, 2006 | 17.15 | 17.23 | 17.01 | 17.22 | 13,514 | +0.04(+0.21%) |
Jul 10, 2006 | 17.26 | 17.28 | 17.13 | 17.18 | 20,271 | -0.03(-0.16%) |
Jul 07, 2006 | 17.29 | 17.37 | 17.19 | 17.21 | 48,075 | -0.17(-0.99%) |
Jul 06, 2006 | 17.48 | 17.50 | 17.38 | 17.38 | 3,212 | -0.11(-0.62%) |
Jul 05, 2006 | 17.53 | 17.53 | 17.34 | 17.49 | 8,308 | -0.15(-0.87%) |