Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 17.87 | 17.89 | 17.74 | 17.80 | 438,145 | -0.13(-0.74%) |
Sep 28, 2006 | 17.84 | 18.03 | 17.84 | 17.93 | 550,345 | +0.10(+0.58%) |
Sep 27, 2006 | 17.66 | 17.83 | 17.55 | 17.83 | 606,984 | +0.23(+1.31%) |
Sep 26, 2006 | 17.43 | 17.62 | 17.43 | 17.60 | 724,173 | +0.16(+0.94%) |
Sep 25, 2006 | 17.39 | 17.44 | 17.18 | 17.43 | 2,379,660 | +0.06(+0.34%) |
Sep 22, 2006 | 17.54 | 17.61 | 17.34 | 17.37 | 447,720 | -0.07(-0.38%) |
Sep 21, 2006 | 17.35 | 17.59 | 17.34 | 17.44 | 711,767 | +0.14(+0.81%) |
Sep 20, 2006 | 17.43 | 17.55 | 17.29 | 17.30 | 1,200,753 | -0.13(-0.72%) |
Sep 19, 2006 | 17.64 | 17.65 | 17.34 | 17.43 | 425,334 | -0.25(-1.43%) |
Sep 18, 2006 | 17.60 | 17.71 | 17.43 | 17.68 | 1,185,110 | +0.24(+1.36%) |
Sep 15, 2006 | 17.55 | 17.55 | 17.38 | 17.44 | 634,764 | +0.01(+0.08%) |
Sep 14, 2006 | 17.07 | 17.76 | 17.07 | 17.43 | 495,998 | -0.17(-0.97%) |
Sep 13, 2006 | 17.49 | 17.63 | 17.42 | 17.60 | 575,293 | +0.14(+0.81%) |
Sep 12, 2006 | 17.47 | 17.64 | 17.40 | 17.46 | 1,150,452 | +0.06(+0.34%) |
Sep 11, 2006 | 17.63 | 17.64 | 17.35 | 17.40 | 1,179,850 | -0.40(-2.25%) |
Sep 08, 2006 | 17.88 | 17.92 | 17.75 | 17.80 | 949,517 | -0.18(-0.99%) |
Sep 07, 2006 | 18.06 | 18.14 | 17.92 | 17.97 | 1,015,192 | -0.23(-1.26%) |
Sep 06, 2006 | 18.41 | 18.41 | 18.20 | 18.20 | 1,590,620 | -0.30(-1.60%) |
Sep 05, 2006 | 18.37 | 18.52 | 18.37 | 18.50 | 653,914 | -0.01(-0.08%) |
Sep 01, 2006 | 18.42 | 18.57 | 18.39 | 18.52 | 382,450 | +0.16(+0.89%) |
Aug 31, 2006 | 18.38 | 18.48 | 18.29 | 18.35 | 523,374 | +0.01(+0.04%) |
Aug 30, 2006 | 18.48 | 18.48 | 18.21 | 18.35 | 405,645 | -0.04(-0.24%) |
Aug 29, 2006 | 18.45 | 18.45 | 18.18 | 18.39 | 1,446,325 | -0.04(-0.24%) |
Aug 28, 2006 | 18.30 | 18.48 | 18.29 | 18.43 | 387,979 | +0.05(+0.28%) |
Aug 25, 2006 | 18.52 | 18.52 | 18.38 | 18.38 | 190,550 | +0.01(+0.08%) |
Aug 24, 2006 | 18.58 | 18.58 | 18.35 | 18.37 | 187,583 | -0.14(-0.76%) |
Aug 23, 2006 | 18.54 | 18.66 | 18.43 | 18.51 | 448,259 | +0.02(+0.12%) |
Aug 22, 2006 | 18.32 | 18.49 | 18.32 | 18.49 | 645,553 | +0.14(+0.77%) |
Aug 21, 2006 | 18.23 | 18.35 | 18.18 | 18.35 | 331,609 | +0.31(+1.73%) |
Aug 18, 2006 | 18.15 | 18.15 | 17.92 | 18.03 | 229,793 | -0.04(-0.21%) |
Aug 17, 2006 | 18.09 | 18.17 | 17.96 | 18.07 | 363,974 | -0.06(-0.33%) |
Aug 16, 2006 | 18.15 | 18.23 | 18.07 | 18.13 | 435,852 | +0.13(+0.72%) |
Aug 15, 2006 | 17.80 | 18.00 | 17.80 | 18.00 | 190,820 | +0.26(+1.45%) |
Aug 14, 2006 | 17.91 | 17.91 | 17.68 | 17.74 | 496,403 | -0.20(-1.12%) |
Aug 11, 2006 | 18.00 | 18.06 | 17.89 | 17.95 | 115,975 | +0.01(+0.08%) |
Aug 10, 2006 | 17.97 | 18.04 | 17.80 | 17.93 | 567,741 | -0.13(-0.70%) |
Aug 09, 2006 | 18.11 | 18.25 | 18.03 | 18.06 | 405,240 | +0.01(+0.08%) |
Aug 08, 2006 | 18.06 | 18.14 | 17.95 | 18.04 | 910,679 | +0.16(+0.91%) |
Aug 07, 2006 | 17.97 | 17.98 | 17.84 | 17.88 | 257,034 | +0.02(+0.12%) |
Aug 04, 2006 | 17.95 | 18.09 | 17.74 | 17.86 | 275,644 | -0.05(-0.29%) |
Aug 03, 2006 | 17.82 | 17.98 | 17.73 | 17.91 | 350,489 | -0.01(-0.04%) |
Aug 02, 2006 | 17.83 | 18.00 | 17.83 | 17.92 | 547,378 | +0.19(+1.09%) |
Aug 01, 2006 | 17.61 | 17.72 | 17.49 | 17.72 | 377,595 | +0.09(+0.50%) |
Jul 31, 2006 | 17.78 | 17.78 | 17.58 | 17.63 | 281,443 | +0.02(+0.13%) |
Jul 28, 2006 | 17.52 | 17.66 | 17.49 | 17.61 | 202,957 | +0.17(+0.98%) |
Jul 27, 2006 | 17.80 | 17.83 | 17.41 | 17.44 | 422,906 | -0.22(-1.26%) |
Jul 26, 2006 | 17.43 | 17.67 | 17.35 | 17.66 | 404,836 | +0.25(+1.45%) |
Jul 25, 2006 | 17.24 | 17.41 | 17.19 | 17.41 | 294,524 | +0.20(+1.16%) |
Jul 24, 2006 | 16.83 | 17.21 | 16.83 | 17.21 | 565,718 | +0.27(+1.58%) |
Jul 21, 2006 | 17.11 | 17.11 | 16.92 | 16.94 | 1,061,582 | -0.12(-0.70%) |
Jul 20, 2006 | 17.37 | 17.37 | 17.06 | 17.06 | 261,484 | -0.24(-1.41%) |
Jul 19, 2006 | 16.94 | 17.33 | 16.94 | 17.31 | 582,980 | +0.27(+1.57%) |
Jul 18, 2006 | 17.06 | 17.14 | 16.88 | 17.04 | 790,927 | +0.04(+0.26%) |
Jul 17, 2006 | 17.26 | 17.31 | 17.00 | 17.00 | 598,218 | -0.30(-1.76%) |
Jul 14, 2006 | 17.35 | 17.41 | 17.14 | 17.30 | 1,407,217 | +0.02(+0.13%) |
Jul 13, 2006 | 17.41 | 17.47 | 17.26 | 17.28 | 1,003,729 | -0.21(-1.23%) |
Jul 12, 2006 | 17.60 | 17.65 | 17.47 | 17.49 | 328,103 | -0.10(-0.55%) |
Jul 11, 2006 | 17.46 | 17.64 | 17.43 | 17.59 | 735,366 | +0.12(+0.68%) |
Jul 10, 2006 | 17.45 | 17.56 | 17.40 | 17.47 | 838,126 | -0.13(-0.76%) |
Jul 07, 2006 | 17.60 | 17.72 | 17.54 | 17.60 | 406,319 | +0.00(+0.00%) |
Jul 06, 2006 | 17.62 | 17.77 | 17.56 | 17.60 | 436,392 | -0.05(-0.29%) |
Jul 05, 2006 | 17.80 | 17.80 | 17.54 | 17.66 | 587,025 | -0.13(-0.75%) |