Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 18.20 | 18.43 | 18.14 | 18.27 | 791,821 | -0.07(-0.36%) |
Sep 28, 2006 | 18.31 | 18.45 | 18.08 | 18.34 | 804,926 | +0.22(+1.21%) |
Sep 27, 2006 | 18.23 | 18.32 | 17.89 | 18.12 | 1,557,917 | -0.12(-0.66%) |
Sep 26, 2006 | 18.29 | 18.44 | 18.09 | 18.24 | 698,465 | +0.09(+0.48%) |
Sep 25, 2006 | 17.84 | 18.21 | 17.81 | 18.15 | 999,079 | +0.35(+1.97%) |
Sep 22, 2006 | 17.92 | 17.94 | 17.75 | 17.80 | 569,515 | -0.14(-0.78%) |
Sep 21, 2006 | 17.91 | 18.11 | 17.84 | 17.94 | 502,209 | +0.09(+0.48%) |
Sep 20, 2006 | 17.90 | 18.27 | 17.76 | 17.85 | 722,735 | +0.00(+0.00%) |
Sep 19, 2006 | 18.17 | 18.34 | 17.69 | 17.85 | 658,017 | -0.46(-2.50%) |
Sep 18, 2006 | 18.41 | 18.47 | 18.13 | 18.31 | 403,353 | -0.07(-0.38%) |
Sep 15, 2006 | 18.33 | 18.42 | 18.25 | 18.38 | 420,503 | +0.02(+0.14%) |
Sep 14, 2006 | 18.36 | 18.54 | 18.17 | 18.36 | 457,392 | -0.01(-0.05%) |
Sep 13, 2006 | 18.40 | 18.46 | 18.04 | 18.36 | 548,159 | -0.12(-0.65%) |
Sep 12, 2006 | 18.37 | 18.62 | 18.30 | 18.48 | 670,475 | +0.34(+1.89%) |
Sep 11, 2006 | 18.03 | 18.20 | 17.73 | 18.14 | 1,003,448 | +0.04(+0.23%) |
Sep 08, 2006 | 18.28 | 18.42 | 18.05 | 18.10 | 742,150 | -0.26(-1.44%) |
Sep 07, 2006 | 18.54 | 18.59 | 18.27 | 18.36 | 604,786 | -0.28(-1.48%) |
Sep 06, 2006 | 19.06 | 19.06 | 18.57 | 18.64 | 875,630 | -0.39(-2.06%) |
Sep 05, 2006 | 18.96 | 19.11 | 18.81 | 19.03 | 482,632 | +0.09(+0.50%) |
Sep 01, 2006 | 18.54 | 19.13 | 18.54 | 18.94 | 755,255 | +0.49(+2.64%) |
Aug 31, 2006 | 18.26 | 18.61 | 18.25 | 18.45 | 422,606 | +0.06(+0.31%) |
Aug 30, 2006 | 18.35 | 18.41 | 18.14 | 18.39 | 455,774 | +0.22(+1.22%) |
Aug 29, 2006 | 18.15 | 18.27 | 17.93 | 18.17 | 359,830 | +0.02(+0.14%) |
Aug 28, 2006 | 17.74 | 18.19 | 17.72 | 18.15 | 451,567 | +0.40(+2.28%) |
Aug 25, 2006 | 18.19 | 18.20 | 17.72 | 17.74 | 662,385 | -0.42(-2.34%) |
Aug 24, 2006 | 18.44 | 18.45 | 18.09 | 18.17 | 799,263 | -0.22(-1.19%) |
Aug 23, 2006 | 18.42 | 18.93 | 18.30 | 18.39 | 1,064,768 | -0.08(-0.45%) |
Aug 22, 2006 | 18.00 | 18.51 | 17.89 | 18.47 | 997,461 | +0.58(+3.22%) |
Aug 21, 2006 | 17.64 | 17.90 | 17.64 | 17.89 | 446,390 | +0.32(+1.81%) |
Aug 18, 2006 | 17.72 | 17.87 | 17.49 | 17.57 | 463,702 | -0.15(-0.84%) |
Aug 17, 2006 | 17.53 | 17.75 | 17.53 | 17.72 | 854,273 | +0.00(+0.00%) |
Aug 16, 2006 | 17.72 | 17.97 | 17.59 | 17.72 | 619,510 | +0.14(+0.82%) |
Aug 15, 2006 | 17.35 | 17.68 | 17.21 | 17.58 | 698,304 | +0.61(+3.57%) |
Aug 14, 2006 | 16.96 | 17.01 | 16.74 | 16.97 | 474,380 | +0.01(+0.07%) |
Aug 11, 2006 | 17.22 | 17.22 | 16.91 | 16.96 | 296,083 | -0.35(-2.00%) |
Aug 10, 2006 | 17.37 | 17.37 | 17.10 | 17.31 | 584,562 | -0.11(-0.64%) |
Aug 09, 2006 | 17.86 | 17.94 | 17.33 | 17.42 | 627,438 | -0.33(-1.86%) |
Aug 08, 2006 | 17.68 | 17.89 | 17.61 | 17.75 | 451,567 | +0.15(+0.84%) |
Aug 07, 2006 | 17.75 | 17.92 | 17.57 | 17.60 | 339,282 | -0.15(-0.86%) |
Aug 04, 2006 | 17.93 | 18.06 | 17.52 | 17.75 | 373,582 | +0.02(+0.12%) |
Aug 03, 2006 | 17.02 | 17.90 | 16.92 | 17.73 | 590,710 | +0.47(+2.75%) |
Aug 02, 2006 | 17.41 | 17.45 | 16.98 | 17.26 | 434,417 | +0.09(+0.50%) |
Aug 01, 2006 | 16.89 | 17.17 | 16.73 | 17.17 | 917,697 | +0.06(+0.36%) |
Jul 31, 2006 | 17.48 | 17.50 | 16.89 | 17.11 | 955,556 | -0.35(-2.01%) |
Jul 28, 2006 | 17.51 | 17.70 | 17.37 | 17.46 | 606,728 | -0.03(-0.16%) |
Jul 27, 2006 | 17.72 | 17.84 | 17.31 | 17.49 | 607,375 | -0.03(-0.19%) |
Jul 26, 2006 | 17.16 | 17.69 | 17.10 | 17.52 | 656,884 | +0.46(+2.71%) |
Jul 25, 2006 | 16.91 | 17.14 | 16.81 | 17.06 | 763,183 | +0.17(+1.00%) |
Jul 24, 2006 | 16.48 | 16.89 | 16.47 | 16.89 | 437,006 | +0.47(+2.89%) |
Jul 21, 2006 | 16.63 | 16.72 | 16.39 | 16.42 | 493,957 | -0.14(-0.82%) |
Jul 20, 2006 | 16.78 | 16.82 | 16.48 | 16.55 | 370,994 | -0.15(-0.91%) |
Jul 19, 2006 | 16.28 | 16.91 | 16.26 | 16.70 | 603,978 | +0.45(+2.74%) |
Jul 18, 2006 | 16.31 | 16.38 | 15.92 | 16.26 | 540,554 | +0.00(+0.00%) |
Jul 17, 2006 | 16.46 | 16.48 | 16.24 | 16.26 | 425,357 | -0.24(-1.45%) |
Jul 14, 2006 | 16.38 | 16.54 | 16.23 | 16.50 | 534,244 | +0.07(+0.40%) |
Jul 13, 2006 | 16.51 | 16.75 | 16.36 | 16.43 | 469,041 | -0.17(-1.04%) |
Jul 12, 2006 | 16.67 | 16.78 | 16.58 | 16.61 | 434,094 | -0.10(-0.62%) |
Jul 11, 2006 | 16.84 | 16.89 | 16.54 | 16.71 | 296,568 | -0.19(-1.10%) |
Jul 10, 2006 | 16.91 | 16.98 | 16.67 | 16.89 | 355,623 | -0.01(-0.05%) |
Jul 07, 2006 | 16.88 | 16.94 | 16.80 | 16.90 | 551,718 | +0.01(+0.05%) |
Jul 06, 2006 | 16.94 | 17.07 | 16.69 | 16.89 | 657,208 | -0.10(-0.61%) |
Jul 05, 2006 | 17.30 | 17.34 | 16.88 | 17.00 | 950,541 | -0.33(-1.88%) |