Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 18.92 | 18.94 | 18.75 | 18.80 | 278,830 | -0.13(-0.70%) |
Sep 28, 2006 | 18.97 | 19.00 | 18.86 | 18.93 | 270,022 | -0.04(-0.21%) |
Sep 27, 2006 | 18.65 | 18.97 | 18.65 | 18.97 | 419,764 | +0.26(+1.37%) |
Sep 26, 2006 | 18.53 | 18.73 | 18.44 | 18.71 | 472,158 | +0.19(+1.03%) |
Sep 25, 2006 | 18.48 | 18.59 | 18.37 | 18.52 | 588,186 | +0.11(+0.61%) |
Sep 22, 2006 | 18.43 | 18.53 | 18.34 | 18.41 | 253,923 | -0.02(-0.11%) |
Sep 21, 2006 | 18.59 | 18.59 | 18.40 | 18.43 | 385,138 | -0.15(-0.82%) |
Sep 20, 2006 | 18.48 | 18.62 | 18.44 | 18.58 | 353,397 | +0.11(+0.57%) |
Sep 19, 2006 | 18.46 | 18.50 | 18.31 | 18.48 | 235,396 | -0.02(-0.11%) |
Sep 18, 2006 | 18.44 | 18.61 | 18.40 | 18.50 | 333,654 | -0.13(-0.67%) |
Sep 15, 2006 | 18.61 | 18.66 | 18.46 | 18.62 | 448,467 | +0.03(+0.14%) |
Sep 14, 2006 | 18.57 | 18.67 | 18.54 | 18.59 | 372,381 | -0.01(-0.07%) |
Sep 13, 2006 | 18.49 | 18.61 | 18.42 | 18.61 | 356,131 | +0.11(+0.60%) |
Sep 12, 2006 | 18.44 | 18.53 | 18.38 | 18.50 | 438,899 | +0.00(+0.00%) |
Sep 11, 2006 | 18.50 | 18.53 | 18.35 | 18.50 | 443,303 | -0.01(-0.04%) |
Sep 08, 2006 | 18.52 | 18.58 | 18.45 | 18.50 | 302,977 | +0.07(+0.36%) |
Sep 07, 2006 | 18.58 | 18.71 | 18.44 | 18.44 | 337,755 | -0.24(-1.27%) |
Sep 06, 2006 | 18.93 | 18.93 | 18.61 | 18.67 | 385,745 | -0.26(-1.36%) |
Sep 05, 2006 | 18.86 | 18.96 | 18.86 | 18.93 | 564,646 | +0.05(+0.28%) |
Sep 01, 2006 | 19.01 | 19.08 | 18.88 | 18.88 | 422,801 | -0.09(-0.45%) |
Aug 31, 2006 | 18.73 | 19.03 | 18.73 | 18.96 | 559,786 | +0.28(+1.48%) |
Aug 30, 2006 | 18.83 | 18.86 | 18.65 | 18.69 | 306,926 | -0.11(-0.60%) |
Aug 29, 2006 | 18.80 | 18.83 | 18.65 | 18.80 | 393,946 | +0.05(+0.25%) |
Aug 28, 2006 | 18.59 | 18.75 | 18.58 | 18.75 | 446,948 | +0.15(+0.81%) |
Aug 25, 2006 | 18.54 | 18.63 | 18.50 | 18.60 | 400,932 | +0.04(+0.21%) |
Aug 24, 2006 | 18.59 | 18.61 | 18.39 | 18.56 | 656,527 | -0.07(-0.39%) |
Aug 23, 2006 | 18.86 | 18.90 | 18.61 | 18.63 | 532,754 | -0.49(-2.58%) |
Aug 22, 2006 | 18.93 | 19.14 | 18.93 | 19.13 | 392,883 | +0.16(+0.87%) |
Aug 21, 2006 | 19.08 | 19.16 | 18.91 | 18.96 | 475,803 | -0.09(-0.48%) |
Aug 18, 2006 | 18.99 | 19.09 | 18.92 | 19.06 | 334,566 | +0.16(+0.84%) |
Aug 17, 2006 | 18.96 | 19.04 | 18.80 | 18.90 | 330,921 | -0.06(-0.31%) |
Aug 16, 2006 | 19.17 | 19.17 | 18.93 | 18.96 | 381,797 | -0.21(-1.10%) |
Aug 15, 2006 | 19.04 | 19.17 | 18.98 | 19.17 | 408,525 | +0.24(+1.29%) |
Aug 14, 2006 | 18.88 | 18.97 | 18.81 | 18.92 | 407,462 | +0.12(+0.63%) |
Aug 11, 2006 | 18.90 | 18.90 | 18.69 | 18.81 | 426,142 | -0.09(-0.49%) |
Aug 10, 2006 | 18.60 | 18.91 | 18.19 | 18.90 | 1,217,680 | -0.10(-0.52%) |
Aug 09, 2006 | 18.65 | 19.00 | 18.65 | 19.00 | 405,033 | +0.35(+1.87%) |
Aug 08, 2006 | 18.79 | 18.93 | 18.65 | 18.65 | 447,252 | -0.14(-0.77%) |
Aug 07, 2006 | 18.92 | 19.00 | 18.71 | 18.79 | 265,314 | -0.19(-1.01%) |
Aug 04, 2006 | 18.93 | 19.05 | 18.86 | 18.98 | 542,929 | +0.09(+0.49%) |
Aug 03, 2006 | 19.04 | 19.08 | 18.82 | 18.89 | 283,993 | -0.15(-0.80%) |
Aug 02, 2006 | 19.10 | 19.19 | 18.98 | 19.04 | 316,493 | -0.07(-0.34%) |
Aug 01, 2006 | 18.97 | 19.17 | 18.92 | 19.11 | 309,507 | +0.16(+0.87%) |
Jul 31, 2006 | 19.10 | 19.11 | 18.92 | 18.94 | 261,365 | -0.21(-1.10%) |
Jul 28, 2006 | 19.10 | 19.24 | 19.10 | 19.15 | 224,309 | +0.06(+0.31%) |
Jul 27, 2006 | 19.25 | 19.26 | 19.01 | 19.10 | 213,830 | -0.06(-0.31%) |
Jul 26, 2006 | 19.06 | 19.17 | 19.05 | 19.15 | 443,303 | +0.08(+0.41%) |
Jul 25, 2006 | 19.00 | 19.10 | 18.96 | 19.08 | 285,512 | +0.07(+0.38%) |
Jul 24, 2006 | 18.86 | 19.01 | 18.83 | 19.00 | 291,131 | +0.18(+0.94%) |
Jul 21, 2006 | 18.85 | 18.96 | 18.75 | 18.83 | 297,662 | -0.02(-0.11%) |
Jul 20, 2006 | 18.85 | 18.96 | 18.82 | 18.85 | 370,103 | +0.02(+0.11%) |
Jul 19, 2006 | 18.58 | 18.88 | 18.58 | 18.83 | 438,140 | +0.26(+1.42%) |
Jul 18, 2006 | 18.50 | 18.65 | 18.40 | 18.56 | 559,331 | +0.07(+0.39%) |
Jul 17, 2006 | 18.47 | 18.60 | 18.40 | 18.49 | 325,909 | +0.00(+0.00%) |
Jul 14, 2006 | 18.65 | 18.66 | 18.44 | 18.49 | 308,900 | -0.13(-0.67%) |
Jul 13, 2006 | 18.76 | 18.86 | 18.54 | 18.61 | 239,192 | -0.18(-0.98%) |
Jul 12, 2006 | 18.90 | 19.00 | 18.78 | 18.80 | 259,543 | -0.10(-0.52%) |
Jul 11, 2006 | 18.79 | 18.90 | 18.61 | 18.90 | 323,783 | +0.13(+0.70%) |
Jul 10, 2006 | 18.75 | 18.84 | 18.67 | 18.77 | 409,437 | +0.10(+0.53%) |
Jul 07, 2006 | 18.73 | 18.80 | 18.60 | 18.67 | 582,111 | -0.05(-0.28%) |
Jul 06, 2006 | 18.59 | 18.75 | 18.55 | 18.72 | 643,618 | +0.13(+0.67%) |
Jul 05, 2006 | 18.57 | 18.60 | 18.45 | 18.59 | 472,006 | +0.01(+0.03%) |