Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 18.62 | 18.73 | 18.41 | 18.45 | 46,494 | -0.25(-1.31%) |
Sep 28, 2006 | 18.78 | 18.89 | 18.47 | 18.69 | 34,074 | -0.08(-0.45%) |
Sep 27, 2006 | 18.29 | 18.93 | 18.29 | 18.78 | 64,433 | +0.36(+1.94%) |
Sep 26, 2006 | 18.72 | 18.80 | 18.38 | 18.42 | 31,633 | -0.21(-1.11%) |
Sep 25, 2006 | 18.31 | 18.68 | 18.16 | 18.62 | 26,219 | +0.21(+1.13%) |
Sep 22, 2006 | 18.24 | 18.45 | 17.99 | 18.42 | 45,751 | +0.07(+0.36%) |
Sep 21, 2006 | 18.67 | 18.67 | 18.22 | 18.35 | 26,113 | -0.21(-1.12%) |
Sep 20, 2006 | 18.22 | 18.56 | 18.16 | 18.56 | 32,588 | +0.22(+1.18%) |
Sep 19, 2006 | 18.49 | 18.49 | 17.97 | 18.34 | 27,705 | -0.08(-0.41%) |
Sep 18, 2006 | 18.84 | 18.84 | 17.99 | 18.42 | 34,286 | -0.38(-2.00%) |
Sep 15, 2006 | 18.61 | 18.96 | 18.45 | 18.79 | 89,273 | +0.29(+1.58%) |
Sep 14, 2006 | 18.13 | 18.51 | 18.12 | 18.50 | 41,505 | +0.13(+0.72%) |
Sep 13, 2006 | 18.32 | 18.61 | 18.15 | 18.37 | 40,762 | +0.12(+0.67%) |
Sep 12, 2006 | 18.09 | 18.45 | 18.01 | 18.25 | 43,946 | +0.24(+1.31%) |
Sep 11, 2006 | 18.12 | 18.18 | 17.81 | 18.01 | 40,549 | -0.14(-0.78%) |
Sep 08, 2006 | 18.29 | 18.34 | 18.04 | 18.15 | 27,174 | -0.13(-0.72%) |
Sep 07, 2006 | 18.53 | 18.63 | 18.29 | 18.29 | 54,561 | -0.26(-1.42%) |
Sep 06, 2006 | 18.89 | 18.99 | 18.51 | 18.55 | 22,928 | -0.52(-2.72%) |
Sep 05, 2006 | 19.32 | 19.39 | 18.89 | 19.07 | 43,840 | -0.07(-0.34%) |
Sep 01, 2006 | 19.06 | 19.31 | 18.94 | 19.13 | 30,040 | +0.17(+0.89%) |
Aug 31, 2006 | 18.56 | 19.17 | 18.56 | 18.96 | 49,997 | +0.46(+2.49%) |
Aug 30, 2006 | 18.37 | 18.75 | 18.37 | 18.50 | 44,159 | +0.17(+0.93%) |
Aug 29, 2006 | 18.46 | 18.69 | 18.09 | 18.33 | 59,444 | -0.09(-0.51%) |
Aug 28, 2006 | 18.55 | 18.58 | 18.34 | 18.43 | 40,019 | -0.08(-0.46%) |
Aug 25, 2006 | 18.56 | 18.56 | 18.02 | 18.51 | 26,219 | -0.05(-0.25%) |
Aug 24, 2006 | 18.51 | 18.59 | 18.10 | 18.56 | 34,286 | +0.04(+0.20%) |
Aug 23, 2006 | 18.61 | 18.81 | 18.44 | 18.52 | 28,448 | -0.26(-1.40%) |
Aug 22, 2006 | 18.75 | 18.95 | 18.48 | 18.78 | 17,621 | -0.11(-0.60%) |
Aug 21, 2006 | 19.35 | 19.35 | 18.76 | 18.90 | 28,873 | -0.30(-1.57%) |
Aug 18, 2006 | 18.71 | 19.22 | 18.52 | 19.20 | 55,623 | +0.54(+2.88%) |
Aug 17, 2006 | 18.58 | 19.19 | 18.28 | 18.66 | 49,572 | -0.16(-0.85%) |
Aug 16, 2006 | 18.17 | 18.85 | 17.80 | 18.82 | 46,812 | +0.89(+4.94%) |
Aug 15, 2006 | 18.37 | 18.47 | 17.45 | 17.94 | 55,517 | -0.20(-1.09%) |
Aug 14, 2006 | 18.42 | 18.46 | 18.03 | 18.13 | 48,086 | -0.24(-1.33%) |
Aug 11, 2006 | 18.79 | 18.83 | 18.32 | 18.38 | 32,800 | -0.51(-2.69%) |
Aug 10, 2006 | 18.45 | 18.98 | 18.20 | 18.89 | 41,717 | +0.17(+0.91%) |
Aug 09, 2006 | 19.31 | 19.41 | 18.65 | 18.72 | 50,740 | -0.43(-2.26%) |
Aug 08, 2006 | 19.63 | 19.88 | 18.98 | 19.15 | 55,729 | -0.48(-2.45%) |
Aug 07, 2006 | 18.84 | 19.88 | 18.84 | 19.63 | 90,016 | +0.57(+2.96%) |
Aug 04, 2006 | 19.57 | 19.78 | 18.94 | 19.07 | 59,550 | -0.26(-1.36%) |
Aug 03, 2006 | 18.85 | 19.72 | 18.49 | 19.33 | 84,815 | +0.53(+2.81%) |
Aug 02, 2006 | 18.70 | 18.85 | 18.56 | 18.80 | 47,237 | +0.13(+0.71%) |
Aug 01, 2006 | 18.80 | 18.84 | 18.46 | 18.67 | 22,610 | -0.23(-1.20%) |
Jul 31, 2006 | 18.38 | 18.97 | 18.23 | 18.90 | 44,583 | +0.30(+1.62%) |
Jul 28, 2006 | 18.04 | 18.77 | 18.03 | 18.60 | 47,980 | +0.65(+3.62%) |
Jul 27, 2006 | 18.61 | 18.94 | 17.92 | 17.95 | 38,745 | -0.57(-3.10%) |
Jul 26, 2006 | 18.46 | 18.85 | 17.98 | 18.52 | 34,711 | -0.18(-0.96%) |
Jul 25, 2006 | 18.53 | 19.04 | 18.43 | 18.70 | 46,494 | +0.17(+0.92%) |
Jul 24, 2006 | 17.80 | 18.78 | 17.85 | 18.53 | 70,909 | +0.73(+4.07%) |
Jul 21, 2006 | 17.99 | 18.40 | 17.66 | 17.80 | 64,646 | -0.24(-1.31%) |
Jul 20, 2006 | 18.15 | 18.32 | 17.83 | 18.04 | 59,338 | -0.14(-0.78%) |
Jul 19, 2006 | 17.94 | 18.82 | 17.93 | 18.18 | 86,513 | +0.25(+1.37%) |
Jul 18, 2006 | 17.29 | 18.02 | 17.29 | 17.94 | 45,645 | +0.73(+4.27%) |
Jul 17, 2006 | 17.43 | 17.48 | 17.19 | 17.20 | 28,342 | -0.29(-1.67%) |
Jul 14, 2006 | 17.20 | 17.61 | 17.19 | 17.49 | 78,233 | +0.13(+0.76%) |
Jul 13, 2006 | 17.76 | 17.76 | 17.31 | 17.36 | 51,908 | -0.45(-2.54%) |
Jul 12, 2006 | 18.42 | 18.47 | 17.81 | 17.81 | 36,197 | -0.66(-3.57%) |
Jul 11, 2006 | 18.21 | 18.47 | 17.90 | 18.47 | 45,645 | +0.23(+1.24%) |
Jul 10, 2006 | 18.23 | 18.62 | 18.16 | 18.25 | 44,902 | -0.09(-0.51%) |
Jul 07, 2006 | 18.74 | 19.08 | 18.32 | 18.34 | 57,958 | -0.40(-2.11%) |
Jul 06, 2006 | 18.19 | 18.84 | 18.17 | 18.74 | 47,768 | +0.37(+2.00%) |
Jul 05, 2006 | 18.37 | 18.45 | 17.97 | 18.37 | 66,556 | -0.24(-1.27%) |