Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 18.40 | 18.40 | 18.26 | 18.31 | 9,171 | -0.02(-0.11%) |
Sep 28, 2006 | 18.32 | 18.34 | 18.29 | 18.33 | 2,445 | -0.06(-0.32%) |
Sep 27, 2006 | 18.34 | 18.39 | 18.28 | 18.39 | 6,318 | +0.14(+0.75%) |
Sep 26, 2006 | 17.83 | 18.29 | 17.83 | 18.25 | 13,145 | +0.34(+1.92%) |
Sep 25, 2006 | 17.77 | 17.91 | 17.77 | 17.91 | 2,445 | +0.14(+0.77%) |
Sep 22, 2006 | 17.86 | 17.90 | 17.75 | 17.77 | 5,910 | +0.00(+0.00%) |
Sep 21, 2006 | 17.77 | 17.92 | 17.71 | 17.77 | 16,916 | +0.00(+0.00%) |
Sep 20, 2006 | 17.78 | 17.85 | 17.67 | 17.77 | 5,910 | +0.09(+0.50%) |
Sep 19, 2006 | 17.67 | 17.78 | 17.66 | 17.68 | 3,566 | +0.11(+0.61%) |
Sep 18, 2006 | 17.50 | 17.64 | 17.47 | 17.58 | 20,279 | +0.00(+0.00%) |
Sep 15, 2006 | 17.42 | 17.58 | 17.42 | 17.58 | 5,604 | +0.16(+0.90%) |
Sep 14, 2006 | 17.42 | 17.45 | 17.37 | 17.42 | 13,961 | -0.01(-0.06%) |
Sep 13, 2006 | 17.43 | 17.51 | 17.42 | 17.43 | 10,292 | -0.10(-0.56%) |
Sep 12, 2006 | 17.27 | 17.54 | 17.27 | 17.53 | 3,464 | +0.26(+1.48%) |
Sep 11, 2006 | 17.17 | 17.32 | 17.16 | 17.27 | 29,246 | +0.09(+0.51%) |
Sep 08, 2006 | 17.37 | 17.37 | 17.17 | 17.18 | 13,043 | -0.28(-1.63%) |
Sep 07, 2006 | 17.38 | 17.80 | 17.38 | 17.47 | 15,183 | +0.00(+0.00%) |
Sep 06, 2006 | 17.52 | 17.61 | 17.38 | 17.47 | 9,782 | +0.03(+0.17%) |
Sep 05, 2006 | 17.07 | 17.49 | 17.07 | 17.44 | 5,604 | +0.45(+2.66%) |
Sep 01, 2006 | 17.07 | 17.32 | 16.98 | 16.99 | 8,865 | -0.02(-0.12%) |
Aug 31, 2006 | 16.96 | 17.17 | 16.88 | 17.01 | 24,457 | +0.05(+0.29%) |
Aug 30, 2006 | 16.88 | 17.07 | 16.88 | 16.96 | 17,222 | +0.27(+1.65%) |
Aug 29, 2006 | 16.39 | 16.71 | 16.28 | 16.68 | 23,845 | +0.40(+2.47%) |
Aug 28, 2006 | 16.63 | 16.63 | 16.19 | 16.28 | 20,075 | -0.29(-1.78%) |
Aug 25, 2006 | 16.63 | 16.74 | 16.54 | 16.57 | 9,375 | -0.16(-0.94%) |
Aug 24, 2006 | 16.88 | 16.93 | 16.68 | 16.73 | 25,884 | -0.10(-0.58%) |
Aug 23, 2006 | 16.78 | 16.93 | 16.61 | 16.83 | 51,666 | +0.05(+0.29%) |
Aug 22, 2006 | 16.58 | 17.07 | 16.58 | 16.78 | 46,570 | +0.13(+0.77%) |
Aug 21, 2006 | 16.55 | 16.71 | 16.55 | 16.65 | 14,776 | +0.07(+0.41%) |
Aug 18, 2006 | 16.49 | 16.82 | 16.49 | 16.58 | 21,298 | +0.14(+0.84%) |
Aug 17, 2006 | 16.69 | 16.76 | 16.44 | 16.45 | 11,922 | -0.19(-1.12%) |
Aug 16, 2006 | 17.07 | 17.07 | 16.61 | 16.63 | 11,209 | -0.34(-2.02%) |
Aug 15, 2006 | 17.37 | 17.58 | 16.83 | 16.98 | 43,717 | -0.48(-2.75%) |
Aug 14, 2006 | 17.61 | 17.68 | 17.46 | 17.46 | 3,668 | -0.21(-1.17%) |
Aug 11, 2006 | 17.66 | 17.72 | 17.59 | 17.66 | 111,790 | +0.03(+0.17%) |
Aug 10, 2006 | 17.82 | 17.87 | 17.63 | 17.63 | 13,859 | -0.31(-1.75%) |
Aug 09, 2006 | 17.66 | 18.01 | 17.66 | 17.95 | 6,012 | +0.20(+1.11%) |
Aug 08, 2006 | 17.81 | 17.81 | 17.66 | 17.75 | 17,731 | -0.06(-0.33%) |
Aug 07, 2006 | 17.71 | 17.86 | 17.71 | 17.81 | 3,057 | +0.03(+0.17%) |
Aug 04, 2006 | 17.96 | 18.01 | 17.57 | 17.78 | 6,521 | -0.11(-0.60%) |
Aug 03, 2006 | 17.71 | 17.91 | 17.71 | 17.89 | 22,011 | +0.15(+0.83%) |
Aug 02, 2006 | 17.57 | 17.74 | 17.43 | 17.74 | 9,069 | +0.18(+1.01%) |
Aug 01, 2006 | 17.66 | 17.66 | 17.38 | 17.57 | 8,865 | -0.09(-0.50%) |
Jul 31, 2006 | 18.60 | 18.63 | 17.37 | 17.65 | 26,903 | -0.03(-0.18%) |
Jul 28, 2006 | 17.50 | 17.70 | 17.50 | 17.69 | 5,502 | +0.11(+0.63%) |
Jul 27, 2006 | 17.81 | 17.81 | 17.31 | 17.58 | 6,623 | -0.14(-0.78%) |
Jul 26, 2006 | 18.30 | 18.30 | 17.66 | 17.71 | 3,974 | -0.53(-2.90%) |
Jul 25, 2006 | 18.16 | 18.30 | 18.16 | 18.24 | 4,483 | +0.05(+0.27%) |
Jul 24, 2006 | 17.72 | 18.25 | 17.61 | 18.19 | 17,629 | +0.43(+2.43%) |
Jul 21, 2006 | 18.45 | 18.45 | 17.66 | 17.76 | 29,654 | -0.76(-4.08%) |
Jul 20, 2006 | 18.55 | 18.64 | 18.52 | 18.52 | 1,528 | -0.09(-0.48%) |
Jul 19, 2006 | 18.11 | 18.70 | 18.11 | 18.61 | 9,884 | +0.56(+3.10%) |
Jul 18, 2006 | 18.05 | 18.10 | 17.97 | 18.05 | 7,235 | +0.05(+0.27%) |
Jul 17, 2006 | 18.74 | 18.74 | 17.77 | 18.00 | 18,648 | -0.91(-4.83%) |
Jul 14, 2006 | 18.65 | 18.94 | 18.65 | 18.91 | 1,834 | +0.19(+1.00%) |
Jul 13, 2006 | 18.89 | 18.94 | 18.64 | 18.72 | 6,318 | -0.31(-1.65%) |
Jul 12, 2006 | 18.89 | 19.10 | 18.79 | 19.04 | 3,566 | +0.08(+0.41%) |
Jul 11, 2006 | 19.01 | 19.07 | 18.74 | 18.96 | 10,088 | -0.09(-0.46%) |
Jul 10, 2006 | 18.64 | 19.14 | 18.45 | 19.05 | 17,731 | +0.27(+1.46%) |
Jul 07, 2006 | 18.84 | 18.90 | 18.69 | 18.77 | 5,808 | -0.16(-0.83%) |
Jul 06, 2006 | 18.58 | 19.28 | 18.45 | 18.93 | 15,082 | +0.26(+1.37%) |
Jul 05, 2006 | 18.29 | 18.67 | 18.29 | 18.67 | 14,776 | +0.36(+1.98%) |