Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 17.04 | 17.10 | 16.93 | 17.07 | 92,334 | -0.06(-0.35%) |
Sep 28, 2006 | 17.15 | 17.15 | 17.01 | 17.13 | 177,648 | +0.01(+0.09%) |
Sep 27, 2006 | 17.21 | 17.21 | 16.97 | 17.11 | 120,007 | +0.01(+0.04%) |
Sep 26, 2006 | 16.98 | 17.10 | 16.93 | 17.10 | 142,955 | +0.10(+0.61%) |
Sep 25, 2006 | 17.00 | 17.02 | 16.76 | 17.00 | 220,846 | +0.09(+0.53%) |
Sep 22, 2006 | 16.96 | 16.99 | 16.85 | 16.91 | 137,826 | +0.03(+0.18%) |
Sep 21, 2006 | 16.96 | 16.97 | 16.77 | 16.88 | 326,139 | +0.07(+0.40%) |
Sep 20, 2006 | 16.65 | 16.87 | 16.65 | 16.82 | 258,103 | +0.24(+1.48%) |
Sep 19, 2006 | 16.67 | 16.67 | 16.45 | 16.57 | 100,568 | -0.08(-0.49%) |
Sep 18, 2006 | 16.55 | 16.65 | 16.46 | 16.65 | 233,535 | +0.17(+1.03%) |
Sep 15, 2006 | 16.51 | 16.51 | 16.38 | 16.48 | 96,248 | +0.01(+0.04%) |
Sep 14, 2006 | 16.56 | 16.56 | 16.44 | 16.48 | 208,021 | -0.12(-0.71%) |
Sep 13, 2006 | 16.49 | 16.62 | 16.49 | 16.59 | 83,154 | +0.04(+0.22%) |
Sep 12, 2006 | 16.46 | 16.59 | 16.45 | 16.56 | 671,582 | +0.12(+0.72%) |
Sep 11, 2006 | 16.50 | 16.51 | 16.33 | 16.44 | 140,256 | -0.07(-0.40%) |
Sep 08, 2006 | 16.58 | 16.58 | 16.39 | 16.50 | 133,776 | +0.07(+0.45%) |
Sep 07, 2006 | 16.61 | 16.61 | 16.30 | 16.43 | 106,643 | -0.25(-1.51%) |
Sep 06, 2006 | 16.70 | 16.75 | 16.60 | 16.68 | 118,792 | -0.17(-1.01%) |
Sep 05, 2006 | 16.84 | 16.85 | 16.74 | 16.85 | 145,925 | +0.00(+0.00%) |
Sep 01, 2006 | 16.78 | 16.87 | 16.71 | 16.85 | 86,664 | +0.07(+0.44%) |
Aug 31, 2006 | 16.78 | 16.82 | 16.70 | 16.78 | 56,561 | -0.04(-0.22%) |
Aug 30, 2006 | 16.89 | 16.89 | 16.75 | 16.82 | 110,423 | +0.01(+0.04%) |
Aug 29, 2006 | 16.79 | 16.85 | 16.59 | 16.81 | 168,739 | +0.20(+1.20%) |
Aug 28, 2006 | 16.56 | 16.63 | 16.47 | 16.61 | 29,563 | +0.12(+0.72%) |
Aug 25, 2006 | 16.48 | 16.56 | 16.48 | 16.49 | 22,138 | +0.01(+0.09%) |
Aug 24, 2006 | 16.63 | 16.64 | 16.44 | 16.48 | 41,577 | +0.03(+0.18%) |
Aug 23, 2006 | 16.33 | 16.62 | 16.33 | 16.45 | 34,287 | -0.07(-0.40%) |
Aug 22, 2006 | 16.48 | 16.59 | 16.42 | 16.51 | 47,921 | -0.13(-0.80%) |
Aug 21, 2006 | 16.70 | 16.70 | 16.58 | 16.65 | 70,600 | +0.06(+0.36%) |
Aug 18, 2006 | 16.60 | 16.64 | 16.46 | 16.59 | 71,545 | -0.07(-0.44%) |
Aug 17, 2006 | 16.67 | 16.73 | 16.56 | 16.66 | 127,836 | -0.01(-0.04%) |
Aug 16, 2006 | 16.65 | 16.68 | 16.59 | 16.67 | 103,268 | +0.18(+1.08%) |
Aug 15, 2006 | 16.33 | 16.49 | 16.33 | 16.49 | 90,984 | +0.41(+2.58%) |
Aug 14, 2006 | 16.19 | 16.20 | 16.08 | 16.08 | 31,183 | +0.09(+0.56%) |
Aug 11, 2006 | 16.09 | 16.09 | 15.95 | 15.99 | 105,698 | -0.13(-0.78%) |
Aug 10, 2006 | 16.08 | 16.14 | 15.96 | 16.11 | 153,890 | -0.07(-0.46%) |
Aug 09, 2006 | 16.18 | 16.33 | 16.10 | 16.19 | 90,309 | +0.11(+0.69%) |
Aug 08, 2006 | 16.24 | 16.24 | 16.00 | 16.08 | 267,823 | -0.10(-0.60%) |
Aug 07, 2006 | 16.26 | 16.26 | 16.11 | 16.17 | 102,188 | -0.08(-0.50%) |
Aug 04, 2006 | 16.08 | 16.42 | 16.08 | 16.25 | 133,776 | +0.10(+0.64%) |
Aug 03, 2006 | 16.19 | 16.26 | 16.00 | 16.15 | 514,587 | -0.13(-0.77%) |
Aug 02, 2006 | 16.28 | 16.30 | 16.19 | 16.28 | 166,849 | +0.07(+0.46%) |
Aug 01, 2006 | 16.22 | 16.30 | 15.99 | 16.20 | 160,774 | -0.10(-0.64%) |
Jul 31, 2006 | 16.30 | 16.33 | 16.25 | 16.30 | 61,556 | +0.06(+0.36%) |
Jul 28, 2006 | 16.02 | 16.26 | 16.02 | 16.25 | 28,348 | +0.34(+2.14%) |
Jul 27, 2006 | 19.98 | 16.30 | 15.88 | 15.90 | 19,978 | -0.04(-0.23%) |
Jul 26, 2006 | 15.85 | 15.99 | 15.72 | 15.94 | 32,262 | +0.13(+0.84%) |
Jul 25, 2006 | 15.82 | 15.85 | 15.64 | 15.81 | 55,886 | +0.09(+0.57%) |
Jul 24, 2006 | 15.70 | 15.80 | 15.63 | 15.72 | 117,712 | +0.15(+0.95%) |
Jul 21, 2006 | 15.54 | 15.65 | 15.50 | 15.57 | 28,753 | +0.07(+0.48%) |
Jul 20, 2006 | 15.68 | 15.68 | 15.48 | 15.50 | 48,461 | +0.02(+0.14%) |
Jul 19, 2006 | 15.04 | 15.57 | 15.04 | 15.48 | 47,921 | +0.21(+1.36%) |
Jul 18, 2006 | 15.22 | 15.27 | 14.98 | 15.27 | 81,669 | +0.03(+0.19%) |
Jul 17, 2006 | 15.11 | 15.26 | 15.11 | 15.24 | 50,351 | -0.19(-1.20%) |
Jul 14, 2006 | 15.35 | 15.53 | 15.31 | 15.42 | 190,607 | -0.01(-0.05%) |
Jul 13, 2006 | 15.63 | 15.67 | 15.43 | 15.43 | 189,663 | -0.27(-1.75%) |
Jul 12, 2006 | 15.92 | 15.92 | 15.65 | 15.70 | 226,785 | -0.17(-1.07%) |
Jul 11, 2006 | 15.73 | 15.89 | 15.69 | 15.88 | 167,119 | +0.03(+0.19%) |
Jul 10, 2006 | 15.68 | 15.87 | 15.68 | 15.85 | 40,227 | +0.07(+0.47%) |
Jul 07, 2006 | 15.88 | 15.91 | 15.70 | 15.77 | 76,000 | -0.20(-1.25%) |
Jul 06, 2006 | 11.87 | 15.97 | 15.56 | 15.97 | 138,906 | +0.20(+1.27%) |
Jul 05, 2006 | 15.77 | 15.79 | 15.61 | 15.77 | 218,821 | -0.24(-1.48%) |