Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 17.81 | 17.82 | 17.57 | 17.81 | 4,231,238 | -0.08(-0.43%) |
Sep 28, 2006 | 17.95 | 18.00 | 17.74 | 17.88 | 2,441,772 | +0.03(+0.17%) |
Sep 27, 2006 | 17.70 | 17.85 | 17.54 | 17.85 | 3,668,006 | +0.13(+0.73%) |
Sep 26, 2006 | 17.58 | 17.82 | 17.52 | 17.72 | 3,071,323 | +0.14(+0.82%) |
Sep 25, 2006 | 17.61 | 17.68 | 17.30 | 17.58 | 3,670,924 | +0.07(+0.38%) |
Sep 22, 2006 | 17.28 | 17.58 | 17.25 | 17.51 | 4,486,987 | +0.21(+1.22%) |
Sep 21, 2006 | 17.56 | 17.72 | 17.24 | 17.30 | 5,025,519 | -0.20(-1.12%) |
Sep 20, 2006 | 17.46 | 17.69 | 17.43 | 17.50 | 4,532,886 | +0.09(+0.53%) |
Sep 19, 2006 | 17.68 | 17.79 | 17.36 | 17.40 | 5,896,817 | -0.17(-0.97%) |
Sep 18, 2006 | 17.62 | 17.72 | 17.48 | 17.57 | 5,046,329 | +0.09(+0.53%) |
Sep 15, 2006 | 17.82 | 17.89 | 17.43 | 17.48 | 13,269,977 | -0.39(-2.16%) |
Sep 14, 2006 | 18.47 | 18.54 | 17.79 | 17.87 | 9,384,341 | -0.46(-2.52%) |
Sep 13, 2006 | 18.17 | 18.38 | 18.15 | 18.33 | 7,512,412 | +0.08(+0.42%) |
Sep 12, 2006 | 18.00 | 18.30 | 17.99 | 18.25 | 5,910,820 | +0.30(+1.66%) |
Sep 11, 2006 | 18.00 | 18.12 | 17.95 | 17.95 | 4,521,022 | -0.08(-0.46%) |
Sep 08, 2006 | 17.96 | 18.10 | 17.87 | 18.04 | 2,417,850 | +0.08(+0.43%) |
Sep 07, 2006 | 18.00 | 18.10 | 17.82 | 17.96 | 3,881,163 | -0.04(-0.23%) |
Sep 06, 2006 | 18.10 | 18.12 | 17.96 | 18.00 | 3,186,848 | -0.10(-0.57%) |
Sep 05, 2006 | 18.00 | 18.12 | 17.95 | 18.10 | 2,599,306 | +0.10(+0.57%) |
Sep 01, 2006 | 18.02 | 18.09 | 17.92 | 18.00 | 2,621,088 | +0.12(+0.69%) |
Aug 31, 2006 | 18.00 | 18.02 | 17.85 | 17.88 | 3,855,296 | -0.06(-0.32%) |
Aug 30, 2006 | 18.00 | 18.05 | 17.89 | 17.93 | 2,010,985 | -0.03(-0.17%) |
Aug 29, 2006 | 17.91 | 18.10 | 17.88 | 17.97 | 3,393,003 | +0.10(+0.55%) |
Aug 28, 2006 | 18.00 | 18.12 | 17.82 | 17.87 | 4,648,022 | -0.16(-0.91%) |
Aug 25, 2006 | 18.00 | 18.11 | 17.91 | 18.03 | 2,309,716 | -0.01(-0.03%) |
Aug 24, 2006 | 18.23 | 18.28 | 17.90 | 18.04 | 3,125,974 | -0.16(-0.90%) |
Aug 23, 2006 | 18.12 | 18.30 | 17.87 | 18.20 | 3,990,659 | +0.21(+1.17%) |
Aug 22, 2006 | 17.90 | 18.08 | 17.90 | 17.99 | 2,582,385 | +0.10(+0.55%) |
Aug 21, 2006 | 17.83 | 17.95 | 17.76 | 17.89 | 2,523,456 | -0.02(-0.11%) |
Aug 18, 2006 | 17.98 | 18.01 | 17.80 | 17.91 | 2,424,852 | -0.04(-0.20%) |
Aug 17, 2006 | 18.00 | 18.13 | 17.83 | 17.95 | 5,654,681 | -0.05(-0.26%) |
Aug 16, 2006 | 17.74 | 18.08 | 17.74 | 18.00 | 7,526,804 | +0.25(+1.42%) |
Aug 15, 2006 | 17.69 | 17.78 | 17.55 | 17.74 | 2,910,872 | +0.26(+1.50%) |
Aug 14, 2006 | 17.55 | 17.82 | 17.43 | 17.48 | 3,703,986 | -0.05(-0.29%) |
Aug 11, 2006 | 17.71 | 17.79 | 17.46 | 17.53 | 1,913,937 | -0.27(-1.50%) |
Aug 10, 2006 | 17.83 | 17.92 | 17.70 | 17.80 | 3,048,374 | -0.18(-1.00%) |
Aug 09, 2006 | 17.92 | 18.14 | 17.86 | 17.98 | 5,975,778 | +0.21(+1.16%) |
Aug 08, 2006 | 17.72 | 17.97 | 17.61 | 17.78 | 4,561,086 | +0.17(+0.96%) |
Aug 07, 2006 | 17.38 | 17.73 | 17.34 | 17.61 | 3,061,988 | +0.31(+1.78%) |
Aug 04, 2006 | 17.84 | 17.87 | 17.12 | 17.30 | 3,729,853 | -0.29(-1.67%) |
Aug 03, 2006 | 17.26 | 17.75 | 17.25 | 17.59 | 3,366,164 | +0.33(+1.94%) |
Aug 02, 2006 | 17.25 | 17.46 | 17.11 | 17.26 | 4,029,556 | +0.14(+0.81%) |
Aug 01, 2006 | 17.79 | 17.82 | 17.07 | 17.12 | 5,339,614 | -0.53(-3.03%) |
Jul 31, 2006 | 17.25 | 17.72 | 17.25 | 17.65 | 5,641,845 | +0.23(+1.33%) |
Jul 28, 2006 | 16.97 | 17.43 | 16.81 | 17.42 | 7,757,270 | +0.51(+3.04%) |
Jul 27, 2006 | 17.09 | 17.33 | 16.88 | 16.91 | 3,206,880 | -0.13(-0.78%) |
Jul 26, 2006 | 17.21 | 17.29 | 16.93 | 17.04 | 2,688,186 | -0.16(-0.93%) |
Jul 25, 2006 | 16.75 | 17.25 | 16.70 | 17.20 | 3,348,855 | +0.50(+3.02%) |
Jul 24, 2006 | 16.33 | 16.74 | 16.21 | 16.70 | 3,833,903 | +0.41(+2.53%) |
Jul 21, 2006 | 16.72 | 16.84 | 16.23 | 16.28 | 5,232,841 | -0.43(-2.58%) |
Jul 20, 2006 | 17.03 | 17.26 | 16.69 | 16.72 | 3,381,139 | -0.33(-1.96%) |
Jul 19, 2006 | 16.76 | 17.24 | 16.76 | 17.05 | 7,285,058 | +0.35(+2.13%) |
Jul 18, 2006 | 16.73 | 16.89 | 16.43 | 16.70 | 2,925,653 | +0.02(+0.09%) |
Jul 17, 2006 | 16.68 | 16.95 | 16.61 | 16.68 | 4,021,388 | +0.04(+0.25%) |
Jul 14, 2006 | 16.62 | 16.69 | 16.26 | 16.64 | 4,997,124 | +0.34(+2.08%) |
Jul 13, 2006 | 16.61 | 16.66 | 16.27 | 16.30 | 6,760,140 | -0.22(-1.31%) |
Jul 12, 2006 | 16.83 | 16.93 | 16.39 | 16.52 | 2,384,982 | -0.25(-1.50%) |
Jul 11, 2006 | 16.76 | 16.79 | 16.34 | 16.77 | 3,271,838 | -0.05(-0.31%) |
Jul 10, 2006 | 16.97 | 17.10 | 16.76 | 16.82 | 2,273,152 | -0.02(-0.12%) |
Jul 07, 2006 | 16.83 | 16.95 | 16.71 | 16.84 | 3,289,537 | -0.11(-0.64%) |
Jul 06, 2006 | 16.77 | 17.00 | 16.72 | 16.95 | 3,405,256 | +0.16(+0.98%) |
Jul 05, 2006 | 16.79 | 16.90 | 16.53 | 16.78 | 4,168,808 | -0.01(-0.06%) |