Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 19.57 | 19.66 | 19.36 | 19.38 | 673,587 | -0.15(-0.76%) |
Sep 28, 2006 | 19.47 | 19.58 | 19.36 | 19.53 | 442,358 | +0.08(+0.41%) |
Sep 27, 2006 | 19.34 | 19.71 | 19.31 | 19.45 | 605,246 | +0.13(+0.66%) |
Sep 26, 2006 | 19.31 | 19.65 | 19.13 | 19.32 | 1,074,702 | +0.01(+0.07%) |
Sep 25, 2006 | 19.03 | 19.40 | 19.03 | 19.31 | 850,173 | +0.23(+1.20%) |
Sep 22, 2006 | 19.01 | 19.16 | 18.91 | 19.08 | 613,881 | +0.09(+0.50%) |
Sep 21, 2006 | 19.08 | 19.39 | 18.94 | 18.99 | 762,625 | -0.05(-0.25%) |
Sep 20, 2006 | 18.83 | 19.09 | 18.77 | 19.03 | 721,977 | +0.31(+1.65%) |
Sep 19, 2006 | 18.62 | 18.79 | 18.47 | 18.73 | 805,654 | +0.10(+0.54%) |
Sep 18, 2006 | 18.57 | 18.81 | 18.44 | 18.62 | 834,242 | -0.22(-1.14%) |
Sep 15, 2006 | 18.87 | 19.01 | 18.76 | 18.84 | 903,477 | +0.09(+0.50%) |
Sep 14, 2006 | 18.64 | 18.83 | 18.52 | 18.75 | 658,698 | +0.11(+0.58%) |
Sep 13, 2006 | 18.28 | 18.73 | 18.26 | 18.64 | 680,585 | +0.33(+1.80%) |
Sep 12, 2006 | 18.07 | 18.38 | 18.07 | 18.31 | 677,458 | +0.22(+1.23%) |
Sep 11, 2006 | 17.73 | 18.17 | 17.73 | 18.09 | 729,422 | +0.26(+1.43%) |
Sep 08, 2006 | 17.64 | 17.93 | 17.54 | 17.83 | 637,853 | +0.15(+0.87%) |
Sep 07, 2006 | 17.85 | 17.89 | 17.64 | 17.68 | 558,345 | -0.26(-1.42%) |
Sep 06, 2006 | 18.02 | 18.04 | 17.82 | 17.93 | 627,580 | -0.18(-1.00%) |
Sep 05, 2006 | 18.04 | 18.17 | 18.01 | 18.11 | 609,117 | +0.13(+0.75%) |
Sep 01, 2006 | 17.89 | 18.03 | 17.76 | 17.98 | 514,273 | +0.12(+0.68%) |
Aug 31, 2006 | 17.89 | 18.01 | 17.73 | 17.86 | 597,801 | +0.00(+0.00%) |
Aug 30, 2006 | 17.79 | 18.02 | 17.75 | 17.86 | 822,033 | +0.15(+0.87%) |
Aug 29, 2006 | 17.77 | 17.78 | 17.46 | 17.70 | 790,170 | +0.03(+0.19%) |
Aug 28, 2006 | 17.50 | 17.78 | 17.41 | 17.67 | 746,395 | +0.17(+0.96%) |
Aug 25, 2006 | 17.67 | 17.67 | 17.38 | 17.50 | 941,742 | -0.27(-1.51%) |
Aug 24, 2006 | 18.04 | 18.04 | 17.66 | 17.77 | 1,055,793 | -0.18(-1.01%) |
Aug 23, 2006 | 17.63 | 17.95 | 17.62 | 17.95 | 1,426,237 | -0.19(-1.04%) |
Aug 22, 2006 | 18.27 | 18.34 | 18.13 | 18.14 | 1,469,266 | -0.17(-0.92%) |
Aug 21, 2006 | 18.48 | 18.48 | 18.23 | 18.31 | 1,148,851 | -0.26(-1.41%) |
Aug 18, 2006 | 18.53 | 18.64 | 18.20 | 18.57 | 1,131,430 | +0.00(+0.00%) |
Aug 17, 2006 | 18.60 | 18.81 | 18.50 | 18.57 | 1,814,398 | -0.11(-0.61%) |
Aug 16, 2006 | 18.35 | 18.70 | 18.31 | 18.68 | 1,215,108 | +0.46(+2.54%) |
Aug 15, 2006 | 18.07 | 18.61 | 18.07 | 18.22 | 2,405,053 | +0.22(+1.23%) |
Aug 14, 2006 | 17.63 | 18.09 | 17.63 | 18.00 | 1,748,439 | +0.50(+2.88%) |
Aug 11, 2006 | 16.96 | 17.52 | 16.89 | 17.50 | 1,913,560 | +0.81(+4.83%) |
Aug 10, 2006 | 16.45 | 16.70 | 16.33 | 16.69 | 596,610 | +0.19(+1.18%) |
Aug 09, 2006 | 16.69 | 16.78 | 16.48 | 16.50 | 714,235 | -0.07(-0.41%) |
Aug 08, 2006 | 16.62 | 16.71 | 16.50 | 16.56 | 1,235,208 | -0.04(-0.24%) |
Aug 07, 2006 | 16.48 | 16.66 | 16.43 | 16.60 | 519,186 | +0.07(+0.45%) |
Aug 04, 2006 | 16.58 | 16.73 | 16.40 | 16.53 | 667,185 | +0.05(+0.29%) |
Aug 03, 2006 | 16.33 | 16.54 | 16.25 | 16.48 | 554,027 | +0.08(+0.49%) |
Aug 02, 2006 | 16.29 | 16.44 | 16.28 | 16.40 | 616,413 | +0.13(+0.83%) |
Aug 01, 2006 | 16.48 | 16.63 | 16.21 | 16.27 | 1,115,945 | -0.36(-2.18%) |
Jul 31, 2006 | 16.72 | 16.78 | 16.57 | 16.63 | 586,783 | -0.10(-0.60%) |
Jul 28, 2006 | 16.47 | 16.84 | 16.47 | 16.73 | 652,296 | +0.33(+2.01%) |
Jul 27, 2006 | 16.39 | 16.72 | 16.37 | 16.40 | 598,546 | +0.01(+0.08%) |
Jul 26, 2006 | 16.51 | 16.61 | 16.33 | 16.39 | 610,606 | -0.20(-1.21%) |
Jul 25, 2006 | 16.56 | 16.67 | 16.34 | 16.59 | 566,087 | +0.03(+0.20%) |
Jul 24, 2006 | 16.28 | 16.59 | 16.31 | 16.56 | 706,195 | +0.28(+1.69%) |
Jul 21, 2006 | 16.39 | 16.42 | 16.25 | 16.28 | 603,757 | -0.17(-1.02%) |
Jul 20, 2006 | 16.67 | 16.74 | 16.43 | 16.45 | 509,657 | -0.17(-1.05%) |
Jul 19, 2006 | 16.25 | 16.69 | 16.25 | 16.62 | 777,812 | +0.38(+2.36%) |
Jul 18, 2006 | 16.20 | 16.32 | 16.07 | 16.24 | 681,925 | +0.00(+0.00%) |
Jul 17, 2006 | 16.37 | 16.51 | 16.19 | 16.24 | 798,954 | -0.19(-1.14%) |
Jul 14, 2006 | 16.59 | 16.59 | 16.31 | 16.43 | 701,281 | -0.15(-0.93%) |
Jul 13, 2006 | 16.56 | 16.82 | 16.48 | 16.58 | 1,274,069 | -0.03(-0.16%) |
Jul 12, 2006 | 16.85 | 16.95 | 16.56 | 16.61 | 974,051 | -0.30(-1.75%) |
Jul 11, 2006 | 16.74 | 16.93 | 16.60 | 16.90 | 823,373 | +0.09(+0.56%) |
Jul 10, 2006 | 16.93 | 16.99 | 16.72 | 16.81 | 1,133,217 | -0.03(-0.16%) |
Jul 07, 2006 | 16.65 | 17.01 | 16.65 | 16.84 | 2,087,466 | +0.12(+0.72%) |
Jul 06, 2006 | 16.52 | 16.72 | 16.42 | 16.72 | 1,259,924 | +0.26(+1.55%) |
Jul 05, 2006 | 16.66 | 16.66 | 16.32 | 16.46 | 999,363 | -0.30(-1.76%) |