Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 18.64 | 18.64 | 18.40 | 18.45 | 267,184 | -0.33(-1.75%) |
Sep 28, 2006 | 18.55 | 18.80 | 18.54 | 18.78 | 235,382 | +0.29(+1.57%) |
Sep 27, 2006 | 18.37 | 18.53 | 18.26 | 18.49 | 338,016 | +0.12(+0.68%) |
Sep 26, 2006 | 18.58 | 18.63 | 18.31 | 18.37 | 267,184 | -0.11(-0.58%) |
Sep 25, 2006 | 18.35 | 18.61 | 18.30 | 18.47 | 366,445 | +0.14(+0.77%) |
Sep 22, 2006 | 18.45 | 18.47 | 18.28 | 18.33 | 178,524 | -0.05(-0.29%) |
Sep 21, 2006 | 18.34 | 18.49 | 18.32 | 18.39 | 292,963 | +0.15(+0.84%) |
Sep 20, 2006 | 18.89 | 18.89 | 18.21 | 18.23 | 214,422 | -0.04(-0.23%) |
Sep 19, 2006 | 18.10 | 18.28 | 17.99 | 18.28 | 282,844 | +0.02(+0.11%) |
Sep 18, 2006 | 18.23 | 18.28 | 18.06 | 18.25 | 243,333 | +0.12(+0.64%) |
Sep 15, 2006 | 17.96 | 18.28 | 17.93 | 18.14 | 294,168 | +0.12(+0.64%) |
Sep 14, 2006 | 18.11 | 18.17 | 17.95 | 18.02 | 195,871 | +0.00(+0.00%) |
Sep 13, 2006 | 17.83 | 18.02 | 17.77 | 18.02 | 144,554 | +0.03(+0.16%) |
Sep 12, 2006 | 18.01 | 18.18 | 17.88 | 17.99 | 265,257 | +0.09(+0.51%) |
Sep 11, 2006 | 17.91 | 18.00 | 17.78 | 17.90 | 266,702 | -0.01(-0.05%) |
Sep 08, 2006 | 17.93 | 18.01 | 17.86 | 17.91 | 266,702 | -0.20(-1.08%) |
Sep 07, 2006 | 18.37 | 18.37 | 18.01 | 18.11 | 1,615,395 | -0.29(-1.60%) |
Sep 06, 2006 | 18.35 | 18.48 | 18.32 | 18.40 | 235,382 | -0.05(-0.25%) |
Sep 05, 2006 | 18.35 | 18.56 | 18.35 | 18.45 | 189,125 | +0.00(+0.00%) |
Sep 01, 2006 | 18.47 | 18.56 | 18.35 | 18.45 | 226,227 | +0.01(+0.05%) |
Aug 31, 2006 | 18.36 | 18.57 | 18.30 | 18.44 | 330,306 | +0.09(+0.50%) |
Aug 30, 2006 | 18.52 | 18.52 | 18.22 | 18.35 | 477,029 | -0.14(-0.74%) |
Aug 29, 2006 | 18.66 | 18.73 | 18.40 | 18.48 | 395,597 | -0.14(-0.76%) |
Aug 28, 2006 | 18.59 | 18.77 | 18.50 | 18.62 | 436,554 | +0.01(+0.04%) |
Aug 25, 2006 | 19.01 | 19.01 | 18.57 | 18.62 | 409,811 | -0.34(-1.80%) |
Aug 24, 2006 | 19.09 | 19.20 | 18.88 | 18.96 | 571,712 | +0.07(+0.40%) |
Aug 23, 2006 | 18.71 | 18.89 | 18.70 | 18.88 | 361,386 | +0.25(+1.36%) |
Aug 22, 2006 | 18.73 | 18.79 | 18.51 | 18.63 | 465,465 | +0.12(+0.65%) |
Aug 21, 2006 | 18.22 | 18.55 | 18.22 | 18.51 | 314,887 | +0.52(+2.88%) |
Aug 18, 2006 | 18.30 | 18.30 | 17.89 | 17.99 | 263,570 | -0.28(-1.54%) |
Aug 17, 2006 | 17.93 | 18.33 | 17.91 | 18.27 | 514,613 | +0.32(+1.76%) |
Aug 16, 2006 | 17.80 | 18.03 | 17.80 | 17.96 | 429,567 | +0.33(+1.86%) |
Aug 15, 2006 | 17.40 | 17.64 | 17.35 | 17.63 | 230,805 | +0.39(+2.24%) |
Aug 14, 2006 | 17.40 | 17.45 | 17.20 | 17.24 | 186,475 | -0.10(-0.60%) |
Aug 11, 2006 | 17.25 | 17.42 | 17.25 | 17.35 | 183,825 | +0.09(+0.50%) |
Aug 10, 2006 | 17.32 | 17.34 | 17.13 | 17.26 | 234,178 | -0.07(-0.41%) |
Aug 09, 2006 | 17.37 | 17.57 | 17.25 | 17.33 | 292,722 | +0.06(+0.34%) |
Aug 08, 2006 | 17.16 | 17.37 | 17.16 | 17.27 | 330,065 | +0.20(+1.19%) |
Aug 07, 2006 | 17.18 | 17.18 | 17.03 | 17.07 | 162,382 | -0.07(-0.44%) |
Aug 04, 2006 | 17.30 | 17.38 | 17.06 | 17.14 | 195,148 | -0.05(-0.27%) |
Aug 03, 2006 | 16.88 | 17.31 | 16.87 | 17.19 | 273,448 | +0.23(+1.37%) |
Aug 02, 2006 | 16.89 | 17.03 | 16.89 | 16.96 | 180,211 | +0.08(+0.49%) |
Aug 01, 2006 | 16.89 | 16.95 | 16.72 | 16.87 | 241,164 | -0.05(-0.29%) |
Jul 31, 2006 | 17.29 | 17.29 | 16.89 | 16.92 | 561,112 | -0.28(-1.64%) |
Jul 28, 2006 | 17.38 | 17.46 | 17.18 | 17.20 | 497,026 | +0.00(+0.02%) |
Jul 27, 2006 | 17.56 | 17.65 | 17.12 | 17.20 | 326,933 | -0.27(-1.52%) |
Jul 26, 2006 | 17.20 | 17.50 | 17.20 | 17.47 | 290,313 | +0.30(+1.77%) |
Jul 25, 2006 | 17.15 | 17.32 | 17.13 | 17.16 | 256,584 | -0.02(-0.14%) |
Jul 24, 2006 | 17.06 | 17.23 | 17.05 | 17.19 | 187,438 | +0.05(+0.27%) |
Jul 21, 2006 | 17.23 | 17.28 | 17.09 | 17.14 | 199,726 | -0.03(-0.19%) |
Jul 20, 2006 | 17.29 | 17.32 | 17.13 | 17.18 | 159,973 | -0.02(-0.10%) |
Jul 19, 2006 | 16.93 | 17.28 | 16.83 | 17.19 | 280,676 | +0.24(+1.45%) |
Jul 18, 2006 | 16.94 | 16.97 | 16.78 | 16.95 | 193,702 | +0.01(+0.05%) |
Jul 17, 2006 | 17.04 | 17.19 | 16.91 | 16.94 | 225,264 | -0.18(-1.04%) |
Jul 14, 2006 | 17.11 | 17.20 | 16.95 | 17.12 | 230,564 | -0.01(-0.05%) |
Jul 13, 2006 | 17.25 | 17.47 | 17.11 | 17.13 | 344,039 | -0.15(-0.87%) |
Jul 12, 2006 | 17.39 | 17.53 | 17.25 | 17.28 | 289,590 | -0.19(-1.12%) |
Jul 11, 2006 | 17.38 | 17.59 | 17.37 | 17.47 | 434,386 | +0.04(+0.21%) |
Jul 10, 2006 | 17.30 | 17.47 | 17.11 | 17.43 | 431,976 | +0.14(+0.79%) |
Jul 07, 2006 | 17.01 | 17.32 | 17.01 | 17.30 | 358,254 | +0.28(+1.66%) |
Jul 06, 2006 | 17.01 | 17.30 | 16.98 | 17.01 | 378,491 | -0.02(-0.12%) |
Jul 05, 2006 | 17.20 | 17.23 | 17.00 | 17.03 | 406,197 | +0.12(+0.69%) |