Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 16.82 | 16.99 | 16.75 | 16.90 | 302,927 | -0.23(-1.37%) |
Sep 28, 2006 | 17.04 | 17.18 | 17.00 | 17.14 | 214,573 | -0.06(-0.32%) |
Sep 27, 2006 | 17.08 | 17.26 | 17.04 | 17.20 | 488,050 | +0.03(+0.18%) |
Sep 26, 2006 | 17.09 | 17.22 | 17.04 | 17.16 | 324,611 | +0.00(+0.00%) |
Sep 25, 2006 | 17.23 | 17.27 | 17.11 | 17.16 | 592,910 | -0.32(-1.80%) |
Sep 22, 2006 | 17.44 | 17.49 | 17.35 | 17.48 | 162,467 | -0.15(-0.84%) |
Sep 21, 2006 | 17.64 | 17.69 | 17.52 | 17.63 | 204,864 | -0.14(-0.77%) |
Sep 20, 2006 | 17.72 | 17.80 | 17.63 | 17.76 | 158,260 | +0.26(+1.48%) |
Sep 19, 2006 | 17.52 | 17.68 | 17.43 | 17.50 | 1,475,802 | -0.09(-0.53%) |
Sep 18, 2006 | 17.51 | 17.60 | 17.46 | 17.60 | 113,597 | +0.02(+0.09%) |
Sep 15, 2006 | 17.59 | 17.61 | 17.52 | 17.58 | 98,386 | +0.02(+0.09%) |
Sep 14, 2006 | 17.49 | 17.66 | 17.49 | 17.57 | 122,659 | +0.07(+0.39%) |
Sep 13, 2006 | 17.53 | 17.53 | 17.41 | 17.50 | 149,845 | -0.09(-0.51%) |
Sep 12, 2006 | 17.09 | 17.60 | 17.09 | 17.59 | 268,945 | +0.48(+2.80%) |
Sep 11, 2006 | 17.13 | 17.15 | 16.96 | 17.11 | 143,696 | +0.07(+0.40%) |
Sep 08, 2006 | 16.96 | 17.05 | 16.91 | 17.04 | 435,944 | +0.08(+0.47%) |
Sep 07, 2006 | 16.87 | 16.98 | 16.86 | 16.96 | 763,469 | -0.04(-0.25%) |
Sep 06, 2006 | 16.95 | 17.02 | 16.90 | 17.00 | 513,941 | -0.20(-1.15%) |
Sep 05, 2006 | 17.06 | 17.21 | 17.03 | 17.20 | 189,006 | -0.04(-0.23%) |
Sep 01, 2006 | 17.01 | 17.24 | 17.01 | 17.24 | 151,140 | +0.02(+0.09%) |
Aug 31, 2006 | 17.15 | 17.23 | 17.06 | 17.23 | 269,269 | -0.15(-0.84%) |
Aug 30, 2006 | 17.28 | 17.38 | 17.23 | 17.37 | 1,174,493 | +0.24(+1.39%) |
Aug 29, 2006 | 17.18 | 17.18 | 17.02 | 17.13 | 206,159 | -0.05(-0.27%) |
Aug 28, 2006 | 17.10 | 17.23 | 17.08 | 17.18 | 89,648 | +0.12(+0.69%) |
Aug 25, 2006 | 16.94 | 17.07 | 16.88 | 17.06 | 143,049 | +0.08(+0.49%) |
Aug 24, 2006 | 17.00 | 17.02 | 16.93 | 16.98 | 110,037 | -0.06(-0.38%) |
Aug 23, 2006 | 17.02 | 17.10 | 16.94 | 17.04 | 136,252 | -0.01(-0.05%) |
Aug 22, 2006 | 16.98 | 17.11 | 16.95 | 17.05 | 289,982 | -0.09(-0.54%) |
Aug 21, 2006 | 16.96 | 17.15 | 16.96 | 17.15 | 173,147 | +0.09(+0.53%) |
Aug 18, 2006 | 16.98 | 17.09 | 16.88 | 17.06 | 163,115 | +0.18(+1.06%) |
Aug 17, 2006 | 17.00 | 17.02 | 16.72 | 16.88 | 582,877 | -0.20(-1.18%) |
Aug 16, 2006 | 17.06 | 17.10 | 17.03 | 17.08 | 302,280 | +0.09(+0.51%) |
Aug 15, 2006 | 16.87 | 17.05 | 16.82 | 16.99 | 216,192 | +0.17(+0.99%) |
Aug 14, 2006 | 16.73 | 16.86 | 16.72 | 16.82 | 143,049 | +0.17(+1.02%) |
Aug 11, 2006 | 16.64 | 16.68 | 16.57 | 16.65 | 174,442 | -0.11(-0.64%) |
Aug 10, 2006 | 16.63 | 16.80 | 16.55 | 16.76 | 332,379 | -0.08(-0.50%) |
Aug 09, 2006 | 16.75 | 16.93 | 16.75 | 16.85 | 129,456 | +0.10(+0.59%) |
Aug 08, 2006 | 16.76 | 16.87 | 16.71 | 16.75 | 440,475 | -0.01(-0.07%) |
Aug 07, 2006 | 16.78 | 16.81 | 16.71 | 16.76 | 89,001 | -0.00(-0.02%) |
Aug 04, 2006 | 16.84 | 16.92 | 16.74 | 16.76 | 122,012 | -0.08(-0.46%) |
Aug 03, 2006 | 16.79 | 16.94 | 16.77 | 16.84 | 107,125 | -0.14(-0.82%) |
Aug 02, 2006 | 16.86 | 17.10 | 16.58 | 16.98 | 300,662 | +0.31(+1.85%) |
Aug 01, 2006 | 16.70 | 16.73 | 16.53 | 16.67 | 134,958 | +0.04(+0.26%) |
Jul 31, 2006 | 16.66 | 16.75 | 16.63 | 16.63 | 194,184 | +0.03(+0.20%) |
Jul 28, 2006 | 16.42 | 16.64 | 16.40 | 16.59 | 189,329 | +0.41(+2.56%) |
Jul 27, 2006 | 16.35 | 16.35 | 16.17 | 16.18 | 165,704 | -0.23(-1.39%) |
Jul 26, 2006 | 16.14 | 16.50 | 16.14 | 16.41 | 202,275 | +0.21(+1.30%) |
Jul 25, 2006 | 16.18 | 16.21 | 16.10 | 16.20 | 174,118 | -0.07(-0.42%) |
Jul 24, 2006 | 16.13 | 16.30 | 16.13 | 16.26 | 144,343 | +0.21(+1.29%) |
Jul 21, 2006 | 16.05 | 16.09 | 15.91 | 16.06 | 161,820 | +0.19(+1.21%) |
Jul 20, 2006 | 15.86 | 15.92 | 15.83 | 15.87 | 197,420 | +0.06(+0.37%) |
Jul 19, 2006 | 15.35 | 15.91 | 15.33 | 15.81 | 204,541 | +0.20(+1.31%) |
Jul 18, 2006 | 15.76 | 15.76 | 15.45 | 15.60 | 327,201 | +0.28(+1.84%) |
Jul 17, 2006 | 15.17 | 15.45 | 15.12 | 15.32 | 500,996 | -0.12(-0.80%) |
Jul 14, 2006 | 15.41 | 15.52 | 15.33 | 15.45 | 412,642 | -0.08(-0.54%) |
Jul 13, 2006 | 15.63 | 15.67 | 15.52 | 15.53 | 136,900 | -0.22(-1.41%) |
Jul 12, 2006 | 15.77 | 15.81 | 15.65 | 15.75 | 712,010 | -0.21(-1.34%) |
Jul 11, 2006 | 15.84 | 16.00 | 15.78 | 15.97 | 740,814 | -0.11(-0.67%) |
Jul 10, 2006 | 15.93 | 16.14 | 15.91 | 16.07 | 457,951 | -0.01(-0.08%) |
Jul 07, 2006 | 15.99 | 16.16 | 15.97 | 16.09 | 168,293 | -0.10(-0.63%) |
Jul 06, 2006 | 15.89 | 16.25 | 15.88 | 16.19 | 474,457 | +0.50(+3.19%) |
Jul 05, 2006 | 15.70 | 15.75 | 15.63 | 15.69 | 158,260 | -0.08(-0.53%) |