Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 17.58 | 17.61 | 17.37 | 17.39 | 44,534 | -0.14(-0.77%) |
Sep 28, 2006 | 17.51 | 17.59 | 17.41 | 17.52 | 35,668 | +0.01(+0.08%) |
Sep 27, 2006 | 16.87 | 17.51 | 16.87 | 17.51 | 47,214 | +0.64(+3.80%) |
Sep 26, 2006 | 16.81 | 16.98 | 16.81 | 16.87 | 65,976 | +0.13(+0.75%) |
Sep 25, 2006 | 16.72 | 16.92 | 16.64 | 16.74 | 161,230 | -0.08(-0.49%) |
Sep 22, 2006 | 17.13 | 17.13 | 16.61 | 16.83 | 70,718 | -0.37(-2.14%) |
Sep 21, 2006 | 17.51 | 17.51 | 16.95 | 17.19 | 54,018 | -0.26(-1.50%) |
Sep 20, 2006 | 17.53 | 17.63 | 17.32 | 17.46 | 71,955 | -0.08(-0.44%) |
Sep 19, 2006 | 17.36 | 17.53 | 17.22 | 17.53 | 44,121 | +0.13(+0.75%) |
Sep 18, 2006 | 17.57 | 17.66 | 17.34 | 17.40 | 36,081 | -0.22(-1.27%) |
Sep 15, 2006 | 17.49 | 17.70 | 17.44 | 17.63 | 182,879 | +0.22(+1.25%) |
Sep 14, 2006 | 17.58 | 17.58 | 17.22 | 17.41 | 63,502 | -0.19(-1.10%) |
Sep 13, 2006 | 17.61 | 17.63 | 17.50 | 17.60 | 49,276 | -0.17(-0.98%) |
Sep 12, 2006 | 17.32 | 17.80 | 17.24 | 17.78 | 86,800 | +0.48(+2.80%) |
Sep 11, 2006 | 17.00 | 17.29 | 17.00 | 17.29 | 36,287 | +0.23(+1.36%) |
Sep 08, 2006 | 17.33 | 17.39 | 16.98 | 17.06 | 61,853 | -0.17(-0.99%) |
Sep 07, 2006 | 17.53 | 17.53 | 17.23 | 17.23 | 25,153 | -0.29(-1.63%) |
Sep 06, 2006 | 17.75 | 17.79 | 17.50 | 17.51 | 42,884 | -0.25(-1.39%) |
Sep 05, 2006 | 17.70 | 17.79 | 17.70 | 17.76 | 39,173 | +0.01(+0.08%) |
Sep 01, 2006 | 17.60 | 17.78 | 17.60 | 17.75 | 50,719 | +0.15(+0.83%) |
Aug 31, 2006 | 17.76 | 17.77 | 17.48 | 17.60 | 60,616 | -0.16(-0.87%) |
Aug 30, 2006 | 17.17 | 17.76 | 17.16 | 17.76 | 56,286 | +0.58(+3.39%) |
Aug 29, 2006 | 17.36 | 17.46 | 16.95 | 17.17 | 85,769 | -0.19(-1.09%) |
Aug 28, 2006 | 16.85 | 17.36 | 16.85 | 17.36 | 45,152 | +0.57(+3.41%) |
Aug 25, 2006 | 16.81 | 17.06 | 16.78 | 16.79 | 39,998 | -0.08(-0.46%) |
Aug 24, 2006 | 16.78 | 16.89 | 16.45 | 16.87 | 29,277 | +0.05(+0.29%) |
Aug 23, 2006 | 16.73 | 16.85 | 16.60 | 16.82 | 44,534 | +0.00(+0.00%) |
Aug 22, 2006 | 16.95 | 17.02 | 16.78 | 16.82 | 24,741 | -0.19(-1.14%) |
Aug 21, 2006 | 16.93 | 17.05 | 16.80 | 17.01 | 23,091 | +0.02(+0.11%) |
Aug 18, 2006 | 17.15 | 17.15 | 16.88 | 17.00 | 30,926 | -0.15(-0.88%) |
Aug 17, 2006 | 17.15 | 17.16 | 16.97 | 17.15 | 20,205 | -0.07(-0.39%) |
Aug 16, 2006 | 16.98 | 17.26 | 16.76 | 17.21 | 44,121 | +0.15(+0.88%) |
Aug 15, 2006 | 16.74 | 17.06 | 16.65 | 17.06 | 39,379 | +0.45(+2.69%) |
Aug 14, 2006 | 16.70 | 16.85 | 16.53 | 16.62 | 18,762 | +0.00(+0.03%) |
Aug 11, 2006 | 16.88 | 16.90 | 16.38 | 16.61 | 28,040 | -0.34(-2.03%) |
Aug 10, 2006 | 16.44 | 17.00 | 16.37 | 16.96 | 42,472 | +0.41(+2.49%) |
Aug 09, 2006 | 16.71 | 17.01 | 16.49 | 16.54 | 35,256 | -0.15(-0.90%) |
Aug 08, 2006 | 16.77 | 16.96 | 16.54 | 16.69 | 90,924 | -0.08(-0.46%) |
Aug 07, 2006 | 15.88 | 16.77 | 15.88 | 16.77 | 88,450 | +0.78(+4.85%) |
Aug 04, 2006 | 16.14 | 16.49 | 15.76 | 16.00 | 82,058 | -0.02(-0.15%) |
Aug 03, 2006 | 15.84 | 16.02 | 15.67 | 16.02 | 42,678 | +0.10(+0.64%) |
Aug 02, 2006 | 15.62 | 16.00 | 15.62 | 15.92 | 50,513 | +0.39(+2.50%) |
Aug 01, 2006 | 15.79 | 15.79 | 15.41 | 15.53 | 34,019 | -0.26(-1.63%) |
Jul 31, 2006 | 15.78 | 15.93 | 15.70 | 15.79 | 54,843 | -0.10(-0.61%) |
Jul 28, 2006 | 15.55 | 15.93 | 15.55 | 15.88 | 45,565 | +0.41(+2.63%) |
Jul 27, 2006 | 15.91 | 16.00 | 15.38 | 15.48 | 53,193 | -0.31(-1.97%) |
Jul 26, 2006 | 15.61 | 15.87 | 15.52 | 15.79 | 33,606 | +0.10(+0.65%) |
Jul 25, 2006 | 15.67 | 15.88 | 15.54 | 15.69 | 91,336 | +0.00(+0.03%) |
Jul 24, 2006 | 15.10 | 15.69 | 15.10 | 15.68 | 45,152 | +0.59(+3.89%) |
Jul 21, 2006 | 15.49 | 15.49 | 15.07 | 15.09 | 57,935 | -0.40(-2.57%) |
Jul 20, 2006 | 15.90 | 15.96 | 15.47 | 15.49 | 48,451 | -0.41(-2.56%) |
Jul 19, 2006 | 15.38 | 15.91 | 15.38 | 15.90 | 60,203 | +0.55(+3.60%) |
Jul 18, 2006 | 15.13 | 15.35 | 15.13 | 15.35 | 38,349 | +0.16(+1.09%) |
Jul 17, 2006 | 15.13 | 15.23 | 15.04 | 15.18 | 34,637 | +0.00(+0.00%) |
Jul 14, 2006 | 15.01 | 15.31 | 14.89 | 15.18 | 65,152 | +0.05(+0.32%) |
Jul 13, 2006 | 15.37 | 15.44 | 15.06 | 15.13 | 82,677 | -0.32(-2.04%) |
Jul 12, 2006 | 15.66 | 15.69 | 15.35 | 15.45 | 58,142 | -0.26(-1.67%) |
Jul 11, 2006 | 15.40 | 15.83 | 15.29 | 15.71 | 56,905 | +0.26(+1.66%) |
Jul 10, 2006 | 15.23 | 15.54 | 15.23 | 15.45 | 43,503 | +0.17(+1.14%) |
Jul 07, 2006 | 15.41 | 15.50 | 15.26 | 15.28 | 57,935 | -0.20(-1.29%) |
Jul 06, 2006 | 15.44 | 15.48 | 15.34 | 15.48 | 47,008 | +0.09(+0.57%) |
Jul 05, 2006 | 15.36 | 15.39 | 15.20 | 15.39 | 33,400 | -0.04(-0.28%) |