Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 18.64 | 18.90 | 18.64 | 18.90 | 12,000 | +0.32(+1.71%) |
Sep 28, 2006 | 18.75 | 18.75 | 18.29 | 18.58 | 20,200 | -0.58(-3.04%) |
Sep 27, 2006 | 19.10 | 19.50 | 19.10 | 19.16 | 8,600 | +0.73(+3.96%) |
Sep 26, 2006 | 18.43 | 18.43 | 18.43 | 18.43 | 1,000 | +0.04(+0.19%) |
Sep 25, 2006 | 18.29 | 18.40 | 18.29 | 18.40 | 800 | +0.04(+0.22%) |
Sep 22, 2006 | 18.36 | 18.36 | 18.36 | 18.36 | 0 | +0.00(+0.00%) |
Sep 21, 2006 | 18.36 | 18.36 | 18.36 | 18.36 | 0 | +0.00(+0.00%) |
Sep 20, 2006 | 18.32 | 18.36 | 18.32 | 18.36 | 400 | +0.07(+0.41%) |
Sep 19, 2006 | 18.29 | 18.29 | 18.29 | 18.29 | 0 | +0.00(+0.00%) |
Sep 18, 2006 | 18.29 | 18.48 | 18.28 | 18.29 | 4,200 | -0.14(-0.76%) |
Sep 15, 2006 | 18.70 | 18.70 | 18.43 | 18.43 | 2,200 | +0.14(+0.79%) |
Sep 14, 2006 | 18.32 | 18.32 | 18.27 | 18.28 | 2,400 | -0.13(-0.71%) |
Sep 13, 2006 | 18.38 | 18.41 | 18.38 | 18.41 | 4,200 | +0.16(+0.85%) |
Sep 12, 2006 | 18.25 | 18.25 | 18.25 | 18.25 | 5,800 | +0.05(+0.27%) |
Sep 11, 2006 | 18.19 | 18.20 | 18.15 | 18.20 | 5,600 | -0.13(-0.71%) |
Sep 08, 2006 | 18.34 | 18.34 | 18.34 | 18.34 | 400 | +0.18(+0.99%) |
Sep 06, 2006 | 18.18 | 18.18 | 18.16 | 18.16 | 400 | -0.07(-0.38%) |
Sep 05, 2006 | 18.23 | 18.23 | 18.23 | 18.23 | 0 | +0.00(+0.00%) |
Sep 01, 2006 | 18.23 | 18.23 | 18.23 | 18.23 | 400 | +0.10(+0.55%) |
Aug 31, 2006 | 18.00 | 18.12 | 18.00 | 18.12 | 1,200 | +0.20(+1.09%) |
Aug 30, 2006 | 18.16 | 18.16 | 17.93 | 17.93 | 3,600 | -0.09(-0.53%) |
Aug 29, 2006 | 17.86 | 18.02 | 17.86 | 18.02 | 600 | +0.26(+1.46%) |
Aug 28, 2006 | 17.76 | 17.77 | 17.76 | 17.77 | 1,800 | +0.01(+0.06%) |
Aug 25, 2006 | 17.73 | 17.80 | 17.73 | 17.75 | 3,200 | -0.10(-0.53%) |
Aug 24, 2006 | 17.85 | 17.85 | 17.85 | 17.85 | 200 | +0.00(+0.00%) |
Aug 23, 2006 | 18.00 | 18.00 | 17.85 | 17.85 | 1,600 | -0.15(-0.83%) |
Aug 22, 2006 | 17.95 | 18.00 | 17.95 | 18.00 | 7,600 | +0.18(+0.98%) |
Aug 21, 2006 | 17.75 | 17.82 | 17.75 | 17.82 | 5,800 | +0.10(+0.56%) |
Aug 18, 2006 | 17.73 | 17.73 | 17.73 | 17.73 | 200 | -0.01(-0.08%) |
Aug 17, 2006 | 17.75 | 17.75 | 17.74 | 17.74 | 400 | -0.10(-0.56%) |
Aug 16, 2006 | 17.84 | 17.84 | 17.84 | 17.84 | 2,000 | +0.09(+0.54%) |
Aug 15, 2006 | 17.75 | 17.75 | 17.75 | 17.75 | 600 | -0.10(-0.56%) |
Aug 14, 2006 | 17.83 | 17.84 | 17.83 | 17.84 | 3,200 | +0.02(+0.08%) |
Aug 11, 2006 | 17.83 | 17.83 | 17.83 | 17.83 | 1,000 | +0.07(+0.39%) |
Aug 10, 2006 | 17.62 | 17.76 | 17.62 | 17.76 | 1,400 | -0.04(-0.22%) |
Aug 09, 2006 | 17.75 | 17.80 | 17.70 | 17.80 | 5,000 | +0.19(+1.05%) |
Aug 08, 2006 | 17.74 | 17.74 | 17.61 | 17.61 | 1,200 | +0.10(+0.57%) |
Aug 07, 2006 | 17.45 | 17.52 | 17.41 | 17.52 | 2,800 | +0.07(+0.43%) |
Aug 04, 2006 | 17.44 | 17.44 | 17.44 | 17.44 | 0 | +0.00(+0.00%) |
Aug 03, 2006 | 17.44 | 17.44 | 17.44 | 17.44 | 0 | +0.00(+0.00%) |
Aug 02, 2006 | 17.57 | 17.57 | 17.44 | 17.44 | 1,400 | -0.20(-1.11%) |
Aug 01, 2006 | 17.49 | 17.64 | 17.49 | 17.64 | 2,600 | +0.15(+0.83%) |
Jul 31, 2006 | 17.30 | 17.49 | 17.11 | 17.49 | 20,200 | +0.08(+0.46%) |
Jul 28, 2006 | 17.41 | 17.41 | 17.41 | 17.41 | 0 | +0.00(+0.00%) |
Jul 27, 2006 | 17.58 | 17.58 | 17.41 | 17.41 | 1,600 | +0.01(+0.06%) |
Jul 26, 2006 | 17.44 | 17.44 | 17.40 | 17.40 | 800 | -0.23(-1.28%) |
Jul 25, 2006 | 17.45 | 17.62 | 17.45 | 17.62 | 1,200 | +0.27(+1.53%) |
Jul 24, 2006 | 17.33 | 17.44 | 17.30 | 17.36 | 1,200 | +0.00(+0.00%) |
Jul 21, 2006 | 17.36 | 17.36 | 17.36 | 17.36 | 0 | +0.00(+0.00%) |
Jul 20, 2006 | 17.25 | 17.36 | 17.25 | 17.36 | 6,000 | +0.03(+0.17%) |
Jul 19, 2006 | 17.25 | 17.35 | 17.25 | 17.33 | 2,000 | +0.18(+1.05%) |
Jul 18, 2006 | 17.15 | 17.15 | 17.15 | 17.15 | 0 | +0.00(+0.00%) |
Jul 17, 2006 | 17.49 | 17.49 | 17.11 | 17.15 | 4,400 | -0.08(-0.44%) |
Jul 14, 2006 | 17.27 | 17.27 | 17.23 | 17.23 | 600 | -0.07(-0.43%) |
Jul 13, 2006 | 17.34 | 17.34 | 17.30 | 17.30 | 400 | -0.05(-0.32%) |
Jul 12, 2006 | 17.20 | 17.36 | 17.20 | 17.36 | 1,000 | +0.03(+0.17%) |
Jul 11, 2006 | 17.20 | 17.32 | 17.15 | 17.32 | 2,000 | +0.15(+0.90%) |
Jul 10, 2006 | 17.07 | 17.17 | 17.07 | 17.17 | 400 | +0.12(+0.67%) |
Jul 07, 2006 | 17.05 | 17.05 | 17.05 | 17.05 | 0 | +0.00(+0.00%) |
Jul 06, 2006 | 17.00 | 17.05 | 16.95 | 17.05 | 2,000 | +0.36(+2.13%) |
Jul 05, 2006 | 16.83 | 16.85 | 16.70 | 16.70 | 3,200 | -0.10(-0.60%) |