Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 17.61 | 17.65 | 16.93 | 17.06 | 674,408 | -0.66(-3.71%) |
Sep 28, 2006 | 18.07 | 18.07 | 17.68 | 17.71 | 693,662 | -0.50(-2.73%) |
Sep 27, 2006 | 18.00 | 18.22 | 17.96 | 18.21 | 193,062 | +0.21(+1.15%) |
Sep 26, 2006 | 17.94 | 18.09 | 17.91 | 18.00 | 194,896 | +0.08(+0.43%) |
Sep 25, 2006 | 17.78 | 18.08 | 17.74 | 17.93 | 313,955 | +0.15(+0.82%) |
Sep 22, 2006 | 17.90 | 17.99 | 17.64 | 17.78 | 168,700 | -0.18(-0.98%) |
Sep 21, 2006 | 18.06 | 18.19 | 17.89 | 17.96 | 208,386 | -0.05(-0.30%) |
Sep 20, 2006 | 17.87 | 18.17 | 17.82 | 18.01 | 617,040 | +0.27(+1.51%) |
Sep 19, 2006 | 17.76 | 17.87 | 17.64 | 17.74 | 478,333 | +0.08(+0.43%) |
Sep 18, 2006 | 17.75 | 17.79 | 17.64 | 17.67 | 198,170 | -0.11(-0.60%) |
Sep 15, 2006 | 17.75 | 17.97 | 17.57 | 17.77 | 491,431 | +0.14(+0.78%) |
Sep 14, 2006 | 17.60 | 17.76 | 17.55 | 17.64 | 277,150 | -0.02(-0.09%) |
Sep 13, 2006 | 17.67 | 17.71 | 17.42 | 17.65 | 720,775 | -0.02(-0.09%) |
Sep 12, 2006 | 17.60 | 17.73 | 17.56 | 17.67 | 204,326 | +0.12(+0.70%) |
Sep 11, 2006 | 17.62 | 17.64 | 17.41 | 17.54 | 237,333 | -0.10(-0.56%) |
Sep 08, 2006 | 17.64 | 17.75 | 17.58 | 17.64 | 290,903 | -0.03(-0.17%) |
Sep 07, 2006 | 17.84 | 17.90 | 17.63 | 17.67 | 965,443 | -0.24(-1.32%) |
Sep 06, 2006 | 17.90 | 18.08 | 17.82 | 17.91 | 214,542 | -0.11(-0.64%) |
Sep 05, 2006 | 18.02 | 18.09 | 17.96 | 18.03 | 324,172 | +0.01(+0.04%) |
Sep 01, 2006 | 18.26 | 18.26 | 18.00 | 18.02 | 155,209 | -0.24(-1.30%) |
Aug 31, 2006 | 18.07 | 18.38 | 18.07 | 18.25 | 280,032 | +0.22(+1.23%) |
Aug 30, 2006 | 17.87 | 18.05 | 17.79 | 18.03 | 236,416 | +0.25(+1.42%) |
Aug 29, 2006 | 17.55 | 17.79 | 17.54 | 17.78 | 384,029 | +0.25(+1.44%) |
Aug 28, 2006 | 17.46 | 17.64 | 16.80 | 17.53 | 382,457 | +0.07(+0.39%) |
Aug 25, 2006 | 17.37 | 17.51 | 17.33 | 17.46 | 130,978 | +0.04(+0.22%) |
Aug 24, 2006 | 17.24 | 17.47 | 17.22 | 17.42 | 189,918 | +0.19(+1.11%) |
Aug 23, 2006 | 17.56 | 17.58 | 17.14 | 17.23 | 188,085 | -0.33(-1.87%) |
Aug 22, 2006 | 17.39 | 17.64 | 17.38 | 17.56 | 273,352 | +0.19(+1.10%) |
Aug 21, 2006 | 17.35 | 17.39 | 17.27 | 17.37 | 184,286 | -0.08(-0.48%) |
Aug 18, 2006 | 17.29 | 17.48 | 17.22 | 17.45 | 196,467 | +0.20(+1.15%) |
Aug 17, 2006 | 17.22 | 17.25 | 16.94 | 17.25 | 207,601 | -0.08(-0.44%) |
Aug 16, 2006 | 17.41 | 17.41 | 17.22 | 17.33 | 218,865 | +0.03(+0.18%) |
Aug 15, 2006 | 17.25 | 17.35 | 17.18 | 17.30 | 230,522 | +0.19(+1.12%) |
Aug 14, 2006 | 17.16 | 17.23 | 17.05 | 17.11 | 218,210 | +0.01(+0.05%) |
Aug 11, 2006 | 16.99 | 17.16 | 16.91 | 17.10 | 200,528 | +0.03(+0.18%) |
Aug 10, 2006 | 16.99 | 17.12 | 16.89 | 17.07 | 367,263 | -0.01(-0.04%) |
Aug 09, 2006 | 17.10 | 17.19 | 16.98 | 17.08 | 500,207 | +0.05(+0.31%) |
Aug 08, 2006 | 17.06 | 17.25 | 17.03 | 17.03 | 335,960 | -0.02(-0.13%) |
Aug 07, 2006 | 17.03 | 17.11 | 16.91 | 17.05 | 339,758 | -0.05(-0.31%) |
Aug 04, 2006 | 16.70 | 17.29 | 16.70 | 17.10 | 346,700 | +0.23(+1.36%) |
Aug 03, 2006 | 16.84 | 16.96 | 16.69 | 16.87 | 198,432 | +0.04(+0.23%) |
Aug 02, 2006 | 16.76 | 16.91 | 16.71 | 16.83 | 105,306 | +0.06(+0.36%) |
Aug 01, 2006 | 16.67 | 16.83 | 16.58 | 16.77 | 147,743 | +0.04(+0.23%) |
Jul 31, 2006 | 16.80 | 16.87 | 16.57 | 16.74 | 204,195 | -0.12(-0.72%) |
Jul 28, 2006 | 16.78 | 16.90 | 16.72 | 16.86 | 267,589 | +0.12(+0.73%) |
Jul 27, 2006 | 16.80 | 16.84 | 16.72 | 16.74 | 225,676 | +0.00(+0.00%) |
Jul 26, 2006 | 16.75 | 16.83 | 16.63 | 16.74 | 527,057 | -0.02(-0.09%) |
Jul 25, 2006 | 16.87 | 16.95 | 16.65 | 16.75 | 710,165 | -0.18(-1.08%) |
Jul 24, 2006 | 16.54 | 16.99 | 16.64 | 16.93 | 770,285 | +0.40(+2.40%) |
Jul 21, 2006 | 16.39 | 16.58 | 16.27 | 16.54 | 256,325 | +0.15(+0.89%) |
Jul 20, 2006 | 16.49 | 16.56 | 16.38 | 16.39 | 372,372 | -0.05(-0.32%) |
Jul 19, 2006 | 16.09 | 16.46 | 16.07 | 16.45 | 328,363 | +0.36(+2.23%) |
Jul 18, 2006 | 15.88 | 16.12 | 15.74 | 16.09 | 364,382 | +0.25(+1.59%) |
Jul 17, 2006 | 15.80 | 16.00 | 15.73 | 15.83 | 269,030 | +0.03(+0.19%) |
Jul 14, 2006 | 15.76 | 15.89 | 15.57 | 15.80 | 204,719 | +0.05(+0.29%) |
Jul 13, 2006 | 15.88 | 16.07 | 15.74 | 15.76 | 199,087 | -0.21(-1.29%) |
Jul 12, 2006 | 16.14 | 16.17 | 15.94 | 15.96 | 437,468 | -0.15(-0.90%) |
Jul 11, 2006 | 15.93 | 16.19 | 15.88 | 16.11 | 290,903 | +0.10(+0.62%) |
Jul 10, 2006 | 15.76 | 16.04 | 15.75 | 16.01 | 781,287 | +0.20(+1.26%) |
Jul 07, 2006 | 15.55 | 15.87 | 15.53 | 15.81 | 639,699 | +0.18(+1.17%) |
Jul 06, 2006 | 16.03 | 16.03 | 15.48 | 15.63 | 192,014 | -0.03(-0.19%) |
Jul 05, 2006 | 15.58 | 15.66 | 15.42 | 15.66 | 328,363 | +0.05(+0.34%) |