Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 17.49 | 17.66 | 17.35 | 17.37 | 99,158 | -0.11(-0.65%) |
Sep 28, 2006 | 17.61 | 17.69 | 17.41 | 17.49 | 85,361 | -0.08(-0.43%) |
Sep 27, 2006 | 17.44 | 17.62 | 17.42 | 17.56 | 78,922 | +0.12(+0.72%) |
Sep 26, 2006 | 17.26 | 17.45 | 17.26 | 17.44 | 89,592 | +0.18(+1.04%) |
Sep 25, 2006 | 17.12 | 17.28 | 17.02 | 17.26 | 118,843 | +0.14(+0.79%) |
Sep 22, 2006 | 17.19 | 17.35 | 17.06 | 17.12 | 151,405 | -0.14(-0.82%) |
Sep 21, 2006 | 17.49 | 17.55 | 17.18 | 17.26 | 70,091 | -0.22(-1.27%) |
Sep 20, 2006 | 17.58 | 17.75 | 17.32 | 17.49 | 100,446 | -0.05(-0.31%) |
Sep 19, 2006 | 17.73 | 17.76 | 17.32 | 17.54 | 102,470 | -0.11(-0.65%) |
Sep 18, 2006 | 17.73 | 17.82 | 17.54 | 17.66 | 102,102 | -0.09(-0.49%) |
Sep 15, 2006 | 17.64 | 17.77 | 17.33 | 17.74 | 234,559 | +0.23(+1.33%) |
Sep 14, 2006 | 17.68 | 17.68 | 17.47 | 17.51 | 81,129 | -0.18(-1.01%) |
Sep 13, 2006 | 17.65 | 17.79 | 17.52 | 17.69 | 209,355 | +0.04(+0.22%) |
Sep 12, 2006 | 17.55 | 17.69 | 17.31 | 17.65 | 116,451 | +0.11(+0.62%) |
Sep 11, 2006 | 17.33 | 17.59 | 17.21 | 17.54 | 54,270 | +0.10(+0.56%) |
Sep 08, 2006 | 17.42 | 17.50 | 17.22 | 17.44 | 100,078 | +0.03(+0.16%) |
Sep 07, 2006 | 17.33 | 17.52 | 17.24 | 17.42 | 156,372 | +0.01(+0.06%) |
Sep 06, 2006 | 17.55 | 17.65 | 17.39 | 17.41 | 149,565 | -0.25(-1.42%) |
Sep 05, 2006 | 17.53 | 17.70 | 17.44 | 17.66 | 54,822 | +0.09(+0.53%) |
Sep 01, 2006 | 17.59 | 17.66 | 17.41 | 17.56 | 84,809 | +0.07(+0.37%) |
Aug 31, 2006 | 17.74 | 17.74 | 17.37 | 17.50 | 125,650 | -0.24(-1.35%) |
Aug 30, 2006 | 17.62 | 17.74 | 17.56 | 17.74 | 101,182 | +0.17(+0.99%) |
Aug 29, 2006 | 17.17 | 17.60 | 17.00 | 17.56 | 145,886 | +0.46(+2.67%) |
Aug 28, 2006 | 17.02 | 17.17 | 17.01 | 17.11 | 87,568 | +0.08(+0.48%) |
Aug 25, 2006 | 17.07 | 17.23 | 16.90 | 17.02 | 107,253 | -0.01(-0.03%) |
Aug 24, 2006 | 17.05 | 17.10 | 16.88 | 17.03 | 64,940 | -0.02(-0.13%) |
Aug 23, 2006 | 17.27 | 17.32 | 17.04 | 17.05 | 72,667 | -0.26(-1.48%) |
Aug 22, 2006 | 17.24 | 17.31 | 17.17 | 17.31 | 89,592 | +0.02(+0.09%) |
Aug 21, 2006 | 17.15 | 17.30 | 17.07 | 17.29 | 172,377 | +0.06(+0.35%) |
Aug 18, 2006 | 17.28 | 17.29 | 17.11 | 17.23 | 69,355 | +0.00(+0.00%) |
Aug 17, 2006 | 17.25 | 17.37 | 17.13 | 17.23 | 98,790 | -0.07(-0.41%) |
Aug 16, 2006 | 17.14 | 17.37 | 17.14 | 17.30 | 100,446 | +0.23(+1.37%) |
Aug 15, 2006 | 17.10 | 17.12 | 16.96 | 17.07 | 129,881 | +0.10(+0.61%) |
Aug 14, 2006 | 16.97 | 17.18 | 16.90 | 16.96 | 92,719 | +0.11(+0.64%) |
Aug 11, 2006 | 17.18 | 17.31 | 16.85 | 16.86 | 121,418 | -0.38(-2.21%) |
Aug 10, 2006 | 16.90 | 17.27 | 16.86 | 17.24 | 156,372 | +0.28(+1.67%) |
Aug 09, 2006 | 17.23 | 17.32 | 16.91 | 16.95 | 118,291 | -0.19(-1.11%) |
Aug 08, 2006 | 17.42 | 17.50 | 17.06 | 17.14 | 120,314 | -0.20(-1.13%) |
Aug 07, 2006 | 17.53 | 17.54 | 17.23 | 17.34 | 114,611 | -0.27(-1.54%) |
Aug 04, 2006 | 17.50 | 17.85 | 17.49 | 17.61 | 209,171 | +0.17(+1.00%) |
Aug 03, 2006 | 17.19 | 17.62 | 17.16 | 17.44 | 162,075 | +0.18(+1.07%) |
Aug 02, 2006 | 17.34 | 17.43 | 17.17 | 17.25 | 110,012 | -0.02(-0.09%) |
Aug 01, 2006 | 17.31 | 17.43 | 16.98 | 17.27 | 140,367 | -0.08(-0.47%) |
Jul 31, 2006 | 17.40 | 17.49 | 17.29 | 17.35 | 180,656 | -0.18(-1.02%) |
Jul 28, 2006 | 17.13 | 17.57 | 17.13 | 17.53 | 161,707 | +0.43(+2.54%) |
Jul 27, 2006 | 17.17 | 17.39 | 17.06 | 17.10 | 337,213 | +0.02(+0.13%) |
Jul 26, 2006 | 16.96 | 17.24 | 16.95 | 17.07 | 398,290 | +0.08(+0.48%) |
Jul 25, 2006 | 17.02 | 17.32 | 16.95 | 16.99 | 240,997 | +0.02(+0.10%) |
Jul 24, 2006 | 16.96 | 17.08 | 16.89 | 16.98 | 284,046 | +0.04(+0.26%) |
Jul 21, 2006 | 17.25 | 17.37 | 16.74 | 16.93 | 284,414 | -0.46(-2.63%) |
Jul 20, 2006 | 17.88 | 17.91 | 17.37 | 17.39 | 92,903 | -0.38(-2.14%) |
Jul 19, 2006 | 17.26 | 17.93 | 17.26 | 17.77 | 176,793 | +0.53(+3.06%) |
Jul 18, 2006 | 17.23 | 17.49 | 17.04 | 17.24 | 128,777 | +0.05(+0.32%) |
Jul 17, 2006 | 17.18 | 17.33 | 17.01 | 17.19 | 74,506 | -0.07(-0.41%) |
Jul 14, 2006 | 17.31 | 17.43 | 17.06 | 17.26 | 124,178 | -0.11(-0.63%) |
Jul 13, 2006 | 17.63 | 17.85 | 17.24 | 17.37 | 165,755 | -0.34(-1.90%) |
Jul 12, 2006 | 17.64 | 18.02 | 17.57 | 17.70 | 291,405 | -0.21(-1.15%) |
Jul 11, 2006 | 17.91 | 18.02 | 17.78 | 17.91 | 189,302 | +0.01(+0.03%) |
Jul 10, 2006 | 17.83 | 17.99 | 17.83 | 17.91 | 161,523 | +0.09(+0.52%) |
Jul 07, 2006 | 17.87 | 18.05 | 17.76 | 17.81 | 117,187 | -0.11(-0.64%) |
Jul 06, 2006 | 17.85 | 17.97 | 17.73 | 17.93 | 99,710 | +0.02(+0.09%) |
Jul 05, 2006 | 17.88 | 17.98 | 17.73 | 17.91 | 141,471 | -0.09(-0.51%) |