Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 17.39 | 17.54 | 17.25 | 17.28 | 214,957 | -0.13(-0.75%) |
Sep 28, 2006 | 17.60 | 17.63 | 17.28 | 17.41 | 143,530 | -0.13(-0.74%) |
Sep 27, 2006 | 17.45 | 17.59 | 17.45 | 17.54 | 215,974 | +0.04(+0.24%) |
Sep 26, 2006 | 17.35 | 17.50 | 17.24 | 17.49 | 222,082 | +0.17(+0.99%) |
Sep 25, 2006 | 17.13 | 17.39 | 17.06 | 17.32 | 156,764 | +0.17(+1.00%) |
Sep 22, 2006 | 17.19 | 17.25 | 16.96 | 17.15 | 212,412 | -0.13(-0.75%) |
Sep 21, 2006 | 17.48 | 17.51 | 17.22 | 17.28 | 150,147 | -0.14(-0.78%) |
Sep 20, 2006 | 17.34 | 17.48 | 17.29 | 17.42 | 146,415 | +0.17(+0.96%) |
Sep 19, 2006 | 17.21 | 17.28 | 17.05 | 17.25 | 263,988 | -0.08(-0.48%) |
Sep 18, 2006 | 17.33 | 17.41 | 17.21 | 17.33 | 235,485 | -0.05(-0.27%) |
Sep 15, 2006 | 17.40 | 17.41 | 17.13 | 17.38 | 523,565 | +0.11(+0.65%) |
Sep 14, 2006 | 17.21 | 17.29 | 17.12 | 17.27 | 197,482 | -0.02(-0.14%) |
Sep 13, 2006 | 17.27 | 17.35 | 17.18 | 17.29 | 209,358 | +0.01(+0.07%) |
Sep 12, 2006 | 16.95 | 17.31 | 16.95 | 17.28 | 209,188 | +0.32(+1.88%) |
Sep 11, 2006 | 16.80 | 17.06 | 16.76 | 16.96 | 177,632 | +0.12(+0.74%) |
Sep 08, 2006 | 16.92 | 16.96 | 16.84 | 16.84 | 226,324 | -0.09(-0.56%) |
Sep 07, 2006 | 16.90 | 17.15 | 16.89 | 16.93 | 320,993 | -0.05(-0.28%) |
Sep 06, 2006 | 17.00 | 17.07 | 16.96 | 16.98 | 286,722 | -0.14(-0.83%) |
Sep 05, 2006 | 17.13 | 17.29 | 17.08 | 17.12 | 255,335 | -0.01(-0.07%) |
Sep 01, 2006 | 17.21 | 17.23 | 17.03 | 17.13 | 152,692 | +0.04(+0.21%) |
Aug 31, 2006 | 17.15 | 17.23 | 17.06 | 17.10 | 209,867 | -0.01(-0.03%) |
Aug 30, 2006 | 17.15 | 17.19 | 16.95 | 17.11 | 354,416 | -0.07(-0.41%) |
Aug 29, 2006 | 17.09 | 17.18 | 17.00 | 17.18 | 443,995 | +0.33(+1.96%) |
Aug 28, 2006 | 16.86 | 17.00 | 16.68 | 16.85 | 556,479 | +0.17(+1.02%) |
Aug 25, 2006 | 16.74 | 16.76 | 16.50 | 16.67 | 360,014 | +0.33(+2.02%) |
Aug 24, 2006 | 16.37 | 16.43 | 16.28 | 16.34 | 427,878 | +0.05(+0.33%) |
Aug 23, 2006 | 16.18 | 16.37 | 16.14 | 16.29 | 417,359 | +0.19(+1.17%) |
Aug 22, 2006 | 16.04 | 16.14 | 15.96 | 16.10 | 460,113 | +0.00(+0.00%) |
Aug 21, 2006 | 16.08 | 16.17 | 16.04 | 16.10 | 273,658 | -0.07(-0.44%) |
Aug 18, 2006 | 16.34 | 16.34 | 16.08 | 16.17 | 386,820 | -0.09(-0.58%) |
Aug 17, 2006 | 16.18 | 16.37 | 16.06 | 16.27 | 285,704 | +0.00(+0.00%) |
Aug 16, 2006 | 16.15 | 16.29 | 15.99 | 16.27 | 185,097 | +0.19(+1.17%) |
Aug 15, 2006 | 16.03 | 16.16 | 15.97 | 16.08 | 300,804 | +0.29(+1.83%) |
Aug 14, 2006 | 15.69 | 16.00 | 15.68 | 15.79 | 330,324 | +0.19(+1.21%) |
Aug 11, 2006 | 15.56 | 15.70 | 15.55 | 15.60 | 204,268 | +0.04(+0.27%) |
Aug 10, 2006 | 15.51 | 15.72 | 15.45 | 15.56 | 341,352 | +0.03(+0.19%) |
Aug 09, 2006 | 15.75 | 15.84 | 15.50 | 15.53 | 346,272 | -0.07(-0.45%) |
Aug 08, 2006 | 15.72 | 15.88 | 15.59 | 15.60 | 256,353 | -0.12(-0.75%) |
Aug 07, 2006 | 15.83 | 15.84 | 15.63 | 15.72 | 186,284 | -0.14(-0.86%) |
Aug 04, 2006 | 16.12 | 16.20 | 15.71 | 15.86 | 253,639 | -0.12(-0.74%) |
Aug 03, 2006 | 15.77 | 16.03 | 15.70 | 15.97 | 260,934 | +0.17(+1.04%) |
Aug 02, 2006 | 15.74 | 15.90 | 15.66 | 15.81 | 300,295 | +0.15(+0.94%) |
Aug 01, 2006 | 15.86 | 15.88 | 15.58 | 15.66 | 496,929 | -0.34(-2.14%) |
Jul 31, 2006 | 16.06 | 16.07 | 15.88 | 16.00 | 280,105 | -0.13(-0.80%) |
Jul 28, 2006 | 16.00 | 16.19 | 15.91 | 16.13 | 279,087 | +0.44(+2.82%) |
Jul 27, 2006 | 16.15 | 16.15 | 15.65 | 15.69 | 336,941 | -0.52(-3.23%) |
Jul 26, 2006 | 16.39 | 16.47 | 15.93 | 16.21 | 424,654 | -0.26(-1.57%) |
Jul 25, 2006 | 16.61 | 16.72 | 16.27 | 16.47 | 277,730 | -0.18(-1.06%) |
Jul 24, 2006 | 16.29 | 16.68 | 16.41 | 16.65 | 140,986 | +0.36(+2.21%) |
Jul 21, 2006 | 16.42 | 16.49 | 16.22 | 16.29 | 234,807 | -0.27(-1.60%) |
Jul 20, 2006 | 16.99 | 17.03 | 16.53 | 16.56 | 157,273 | -0.41(-2.40%) |
Jul 19, 2006 | 16.63 | 17.14 | 16.59 | 16.96 | 199,857 | +0.37(+2.20%) |
Jul 18, 2006 | 16.43 | 16.61 | 16.20 | 16.60 | 185,775 | +0.24(+1.48%) |
Jul 17, 2006 | 16.33 | 16.50 | 16.22 | 16.36 | 149,808 | +0.08(+0.51%) |
Jul 14, 2006 | 16.29 | 16.52 | 16.15 | 16.27 | 176,783 | -0.16(-1.00%) |
Jul 13, 2006 | 16.60 | 16.73 | 16.44 | 16.44 | 162,871 | -0.28(-1.66%) |
Jul 12, 2006 | 17.06 | 17.09 | 16.70 | 16.72 | 156,933 | -0.41(-2.38%) |
Jul 11, 2006 | 16.89 | 17.13 | 16.77 | 17.12 | 157,951 | +0.15(+0.87%) |
Jul 10, 2006 | 16.88 | 17.09 | 16.88 | 16.98 | 160,666 | +0.14(+0.84%) |
Jul 07, 2006 | 17.04 | 17.16 | 16.80 | 16.83 | 183,061 | -0.29(-1.69%) |
Jul 06, 2006 | 17.06 | 17.20 | 17.00 | 17.12 | 130,976 | +0.07(+0.42%) |
Jul 05, 2006 | 17.18 | 17.21 | 16.86 | 17.05 | 216,653 | -0.27(-1.57%) |