Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 18.42 | 18.46 | 18.21 | 18.33 | 2,614,609 | -0.12(-0.67%) |
Sep 28, 2006 | 18.11 | 18.46 | 18.11 | 18.46 | 2,598,585 | +0.41(+2.27%) |
Sep 27, 2006 | 18.13 | 18.37 | 17.95 | 18.05 | 2,337,551 | -0.18(-0.98%) |
Sep 26, 2006 | 18.16 | 18.39 | 17.99 | 18.22 | 2,303,306 | +0.08(+0.43%) |
Sep 25, 2006 | 17.84 | 18.19 | 17.84 | 18.15 | 2,573,645 | +0.31(+1.74%) |
Sep 22, 2006 | 18.05 | 18.05 | 17.57 | 17.84 | 2,551,418 | -0.17(-0.95%) |
Sep 21, 2006 | 18.12 | 18.19 | 17.95 | 18.01 | 1,995,492 | -0.13(-0.72%) |
Sep 20, 2006 | 18.05 | 18.33 | 17.84 | 18.14 | 2,659,967 | +0.06(+0.34%) |
Sep 19, 2006 | 18.26 | 18.34 | 18.08 | 18.08 | 3,310,615 | -0.19(-1.06%) |
Sep 18, 2006 | 18.31 | 18.43 | 18.07 | 18.27 | 2,746,806 | +0.09(+0.47%) |
Sep 15, 2006 | 18.75 | 18.75 | 17.99 | 18.19 | 10,690,526 | -0.60(-3.21%) |
Sep 14, 2006 | 18.77 | 18.93 | 18.68 | 18.79 | 5,096,505 | +0.05(+0.29%) |
Sep 13, 2006 | 18.60 | 18.78 | 18.50 | 18.73 | 3,314,621 | +0.13(+0.71%) |
Sep 12, 2006 | 18.05 | 18.60 | 18.05 | 18.60 | 4,671,871 | +0.55(+3.04%) |
Sep 11, 2006 | 18.11 | 18.19 | 18.00 | 18.05 | 4,533,471 | -0.19(-1.02%) |
Sep 08, 2006 | 18.22 | 18.37 | 18.13 | 18.24 | 2,142,938 | +0.12(+0.68%) |
Sep 07, 2006 | 18.19 | 18.24 | 18.05 | 18.12 | 1,928,553 | -0.12(-0.64%) |
Sep 06, 2006 | 18.20 | 18.38 | 18.15 | 18.23 | 1,800,750 | -0.02(-0.08%) |
Sep 05, 2006 | 18.22 | 18.34 | 18.14 | 18.25 | 2,742,800 | +0.00(+0.00%) |
Sep 01, 2006 | 18.30 | 18.38 | 18.15 | 18.25 | 1,305,689 | +0.01(+0.04%) |
Aug 31, 2006 | 18.30 | 18.36 | 18.09 | 18.24 | 1,715,720 | -0.06(-0.34%) |
Aug 30, 2006 | 18.29 | 18.40 | 18.19 | 18.30 | 1,331,792 | -0.04(-0.21%) |
Aug 29, 2006 | 18.24 | 18.38 | 18.12 | 18.34 | 1,719,467 | +0.03(+0.17%) |
Aug 28, 2006 | 18.15 | 18.35 | 18.02 | 18.31 | 1,761,078 | +0.22(+1.20%) |
Aug 25, 2006 | 18.07 | 18.28 | 18.05 | 18.09 | 2,060,492 | -0.02(-0.13%) |
Aug 24, 2006 | 18.25 | 18.34 | 18.07 | 18.12 | 2,127,818 | -0.14(-0.76%) |
Aug 23, 2006 | 18.36 | 18.42 | 18.15 | 18.25 | 2,722,254 | -0.14(-0.76%) |
Aug 22, 2006 | 18.19 | 18.45 | 18.13 | 18.39 | 2,969,461 | +0.09(+0.51%) |
Aug 21, 2006 | 18.34 | 18.39 | 18.19 | 18.30 | 2,683,744 | -0.17(-0.92%) |
Aug 18, 2006 | 18.51 | 18.57 | 18.37 | 18.47 | 1,901,545 | -0.03(-0.17%) |
Aug 17, 2006 | 18.11 | 18.57 | 18.10 | 18.50 | 3,894,583 | +0.12(+0.67%) |
Aug 16, 2006 | 18.15 | 18.50 | 18.07 | 18.38 | 7,233,111 | +0.39(+2.19%) |
Aug 15, 2006 | 17.91 | 18.46 | 17.76 | 17.98 | 13,634,530 | +1.14(+6.75%) |
Aug 14, 2006 | 16.80 | 17.10 | 16.76 | 16.85 | 3,549,164 | +0.09(+0.51%) |
Aug 11, 2006 | 16.78 | 16.93 | 16.63 | 16.76 | 1,586,753 | -0.17(-1.01%) |
Aug 10, 2006 | 16.59 | 17.01 | 16.59 | 16.93 | 1,614,666 | +0.29(+1.77%) |
Aug 09, 2006 | 16.78 | 17.02 | 16.63 | 16.64 | 2,286,248 | -0.06(-0.37%) |
Aug 08, 2006 | 16.85 | 16.92 | 16.55 | 16.70 | 2,739,957 | -0.16(-0.96%) |
Aug 07, 2006 | 16.87 | 16.91 | 16.68 | 16.86 | 3,516,341 | -0.03(-0.18%) |
Aug 04, 2006 | 17.06 | 17.16 | 16.68 | 16.89 | 4,103,927 | -0.02(-0.14%) |
Aug 03, 2006 | 16.78 | 17.02 | 16.64 | 16.92 | 2,926,817 | +0.07(+0.41%) |
Aug 02, 2006 | 16.21 | 17.15 | 16.18 | 16.85 | 7,405,368 | +0.78(+4.87%) |
Aug 01, 2006 | 16.10 | 16.27 | 15.85 | 16.07 | 3,629,284 | -0.15(-0.95%) |
Jul 31, 2006 | 15.88 | 16.32 | 15.81 | 16.22 | 4,449,217 | +0.47(+3.00%) |
Jul 28, 2006 | 15.51 | 15.94 | 15.49 | 15.75 | 1,977,271 | +0.19(+1.24%) |
Jul 27, 2006 | 15.73 | 15.99 | 15.52 | 15.55 | 1,711,714 | -0.19(-1.18%) |
Jul 26, 2006 | 15.45 | 15.98 | 15.43 | 15.74 | 3,143,269 | +0.20(+1.29%) |
Jul 25, 2006 | 15.35 | 15.60 | 15.25 | 15.54 | 1,594,895 | +0.12(+0.80%) |
Jul 24, 2006 | 15.14 | 15.62 | 15.14 | 15.41 | 2,317,262 | +0.28(+1.84%) |
Jul 21, 2006 | 15.18 | 15.22 | 15.04 | 15.14 | 3,033,557 | -0.01(-0.05%) |
Jul 20, 2006 | 15.18 | 15.42 | 15.11 | 15.14 | 1,786,923 | -0.04(-0.25%) |
Jul 19, 2006 | 14.83 | 15.24 | 14.90 | 15.18 | 1,880,353 | +0.36(+2.45%) |
Jul 18, 2006 | 14.75 | 14.84 | 14.68 | 14.82 | 3,518,796 | +0.04(+0.26%) |
Jul 17, 2006 | 14.82 | 14.99 | 14.70 | 14.78 | 3,625,924 | -0.09(-0.57%) |
Jul 14, 2006 | 15.03 | 15.05 | 14.68 | 14.87 | 8,401,563 | -0.21(-1.39%) |
Jul 13, 2006 | 15.36 | 15.37 | 15.03 | 15.07 | 5,065,361 | -0.41(-2.65%) |
Jul 12, 2006 | 15.71 | 15.76 | 15.41 | 15.48 | 4,030,915 | -0.19(-1.23%) |
Jul 11, 2006 | 15.52 | 15.68 | 15.35 | 15.68 | 2,340,911 | +0.14(+0.90%) |
Jul 10, 2006 | 15.60 | 15.62 | 15.31 | 15.54 | 3,778,280 | -0.08(-0.50%) |
Jul 07, 2006 | 15.61 | 15.71 | 15.51 | 15.62 | 2,397,770 | -0.08(-0.49%) |
Jul 06, 2006 | 15.77 | 15.86 | 15.62 | 15.69 | 2,749,908 | -0.01(-0.05%) |
Jul 05, 2006 | 15.59 | 15.89 | 15.57 | 15.70 | 5,418,016 | -0.19(-1.17%) |