Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 17.77 | 17.79 | 17.03 | 17.15 | 5,515,765 | -0.65(-3.63%) |
Sep 28, 2006 | 17.83 | 17.88 | 17.43 | 17.80 | 2,679,598 | +0.02(+0.10%) |
Sep 27, 2006 | 17.91 | 18.18 | 17.68 | 17.78 | 2,567,334 | -0.28(-1.55%) |
Sep 26, 2006 | 17.80 | 18.12 | 17.60 | 18.06 | 4,998,560 | +0.10(+0.57%) |
Sep 25, 2006 | 17.81 | 17.99 | 17.55 | 17.96 | 2,805,190 | +0.20(+1.15%) |
Sep 22, 2006 | 18.09 | 18.19 | 17.31 | 17.76 | 5,316,285 | -0.38(-2.11%) |
Sep 21, 2006 | 18.37 | 18.81 | 17.96 | 18.14 | 4,732,686 | -0.53(-2.86%) |
Sep 20, 2006 | 18.51 | 18.93 | 18.49 | 18.67 | 2,332,135 | +0.29(+1.57%) |
Sep 19, 2006 | 18.62 | 18.65 | 18.11 | 18.38 | 4,095,302 | -0.13(-0.69%) |
Sep 18, 2006 | 18.44 | 18.66 | 18.29 | 18.51 | 3,994,442 | +0.17(+0.93%) |
Sep 15, 2006 | 18.23 | 18.69 | 18.15 | 18.34 | 6,887,723 | +0.85(+4.85%) |
Sep 14, 2006 | 17.26 | 17.83 | 17.24 | 17.49 | 3,806,732 | +0.11(+0.64%) |
Sep 13, 2006 | 17.50 | 17.75 | 17.29 | 17.38 | 3,275,480 | -0.27(-1.54%) |
Sep 12, 2006 | 17.62 | 18.24 | 17.31 | 17.65 | 8,667,161 | +0.93(+5.59%) |
Sep 11, 2006 | 16.52 | 16.92 | 16.35 | 16.72 | 2,636,634 | +0.18(+1.08%) |
Sep 08, 2006 | 16.50 | 16.59 | 16.40 | 16.54 | 3,893,430 | -0.01(-0.05%) |
Sep 07, 2006 | 16.90 | 16.97 | 16.52 | 16.55 | 3,767,409 | -0.44(-2.60%) |
Sep 06, 2006 | 17.12 | 17.31 | 16.97 | 16.99 | 3,779,841 | -0.29(-1.67%) |
Sep 05, 2006 | 17.18 | 17.37 | 16.97 | 17.28 | 1,951,709 | +0.07(+0.39%) |
Sep 01, 2006 | 17.22 | 17.36 | 17.11 | 17.21 | 1,375,979 | +0.03(+0.15%) |
Aug 31, 2006 | 17.12 | 17.26 | 16.95 | 17.19 | 2,183,820 | +0.10(+0.60%) |
Aug 30, 2006 | 17.25 | 17.35 | 17.03 | 17.08 | 2,170,391 | -0.12(-0.69%) |
Aug 29, 2006 | 16.56 | 17.32 | 16.27 | 17.20 | 5,464,029 | +0.67(+4.06%) |
Aug 28, 2006 | 16.42 | 16.64 | 16.32 | 16.53 | 1,470,519 | +0.07(+0.41%) |
Aug 25, 2006 | 15.89 | 16.64 | 15.89 | 16.46 | 2,896,246 | +0.49(+3.08%) |
Aug 24, 2006 | 16.11 | 16.15 | 15.85 | 15.97 | 1,695,757 | -0.05(-0.32%) |
Aug 23, 2006 | 16.22 | 16.34 | 15.95 | 16.02 | 1,146,995 | -0.16(-1.00%) |
Aug 22, 2006 | 16.25 | 16.36 | 16.04 | 16.18 | 2,365,194 | -0.12(-0.73%) |
Aug 21, 2006 | 16.41 | 16.52 | 16.24 | 16.30 | 2,751,953 | -0.18(-1.08%) |
Aug 18, 2006 | 16.32 | 16.56 | 15.92 | 16.48 | 3,708,395 | +0.08(+0.52%) |
Aug 17, 2006 | 15.69 | 16.51 | 15.68 | 16.40 | 6,512,433 | +0.59(+3.76%) |
Aug 16, 2006 | 15.28 | 15.84 | 14.99 | 15.80 | 7,164,375 | +0.70(+4.61%) |
Aug 15, 2006 | 14.84 | 15.22 | 14.75 | 15.11 | 4,380,278 | +0.48(+3.31%) |
Aug 14, 2006 | 14.70 | 14.85 | 14.49 | 14.62 | 3,511,732 | +0.09(+0.64%) |
Aug 11, 2006 | 14.71 | 14.71 | 14.48 | 14.53 | 3,691,284 | -0.15(-1.04%) |
Aug 10, 2006 | 14.61 | 14.80 | 14.54 | 14.68 | 5,742,117 | -0.14(-0.97%) |
Aug 09, 2006 | 14.90 | 14.95 | 14.56 | 14.83 | 4,184,720 | +0.04(+0.29%) |
Aug 08, 2006 | 14.78 | 14.91 | 14.60 | 14.78 | 5,600,059 | +0.01(+0.06%) |
Aug 07, 2006 | 14.78 | 14.86 | 14.59 | 14.78 | 5,922,035 | -0.15(-1.02%) |
Aug 04, 2006 | 14.65 | 15.15 | 14.65 | 14.93 | 10,692,130 | +0.44(+3.05%) |
Aug 03, 2006 | 14.86 | 14.94 | 13.54 | 14.49 | 16,958,564 | -0.56(-3.72%) |
Aug 02, 2006 | 15.09 | 15.17 | 14.88 | 15.05 | 4,635,533 | -0.19(-1.23%) |
Aug 01, 2006 | 15.04 | 15.23 | 14.82 | 15.23 | 4,498,908 | +0.01(+0.06%) |
Jul 31, 2006 | 15.22 | 15.37 | 14.82 | 15.23 | 7,567,495 | -0.06(-0.39%) |
Jul 28, 2006 | 15.43 | 15.48 | 15.17 | 15.28 | 3,442,979 | -0.02(-0.11%) |
Jul 27, 2006 | 15.70 | 16.03 | 15.19 | 15.30 | 4,960,203 | -0.40(-2.54%) |
Jul 26, 2006 | 15.86 | 15.88 | 15.46 | 15.70 | 3,450,337 | -0.16(-1.02%) |
Jul 25, 2006 | 16.16 | 16.16 | 15.47 | 15.86 | 6,817,359 | -0.29(-1.79%) |
Jul 24, 2006 | 16.10 | 16.18 | 15.73 | 16.15 | 5,640,918 | +0.03(+0.16%) |
Jul 21, 2006 | 16.68 | 16.92 | 15.92 | 16.13 | 7,661,203 | -1.36(-7.77%) |
Jul 20, 2006 | 17.76 | 17.82 | 17.41 | 17.48 | 3,849,279 | -0.37(-2.05%) |
Jul 19, 2006 | 17.70 | 17.87 | 17.41 | 17.85 | 5,314,935 | +0.12(+0.67%) |
Jul 18, 2006 | 17.98 | 18.03 | 17.45 | 17.73 | 5,402,371 | -0.25(-1.42%) |
Jul 17, 2006 | 18.58 | 18.58 | 17.89 | 17.98 | 5,644,465 | -0.56(-3.02%) |
Jul 14, 2006 | 18.69 | 18.74 | 18.43 | 18.55 | 4,767,631 | -0.17(-0.91%) |
Jul 13, 2006 | 18.77 | 19.14 | 18.70 | 18.72 | 3,228,579 | -0.17(-0.90%) |
Jul 12, 2006 | 19.06 | 19.23 | 18.76 | 18.89 | 2,596,151 | -0.25(-1.33%) |
Jul 11, 2006 | 18.58 | 19.27 | 18.50 | 19.14 | 3,544,589 | +0.51(+2.73%) |
Jul 10, 2006 | 18.91 | 19.01 | 18.55 | 18.63 | 1,915,820 | -0.27(-1.44%) |
Jul 07, 2006 | 18.87 | 19.05 | 18.63 | 18.90 | 2,684,477 | +0.03(+0.18%) |
Jul 06, 2006 | 19.04 | 19.08 | 18.72 | 18.87 | 3,549,787 | -0.10(-0.54%) |
Jul 05, 2006 | 19.11 | 19.19 | 18.83 | 18.97 | 3,327,721 | -0.59(-3.00%) |