Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 16.64 | 16.67 | 16.54 | 16.57 | 9,190,576 | -0.01(-0.04%) |
Sep 28, 2006 | 16.66 | 16.67 | 16.52 | 16.58 | 7,378,176 | -0.01(-0.09%) |
Sep 27, 2006 | 16.60 | 16.69 | 16.56 | 16.60 | 6,757,173 | -0.10(-0.58%) |
Sep 26, 2006 | 16.79 | 16.90 | 16.57 | 16.69 | 11,041,959 | -0.04(-0.26%) |
Sep 25, 2006 | 16.65 | 16.85 | 16.56 | 16.74 | 8,382,519 | +0.19(+1.17%) |
Sep 22, 2006 | 16.46 | 16.61 | 16.46 | 16.54 | 7,681,839 | +0.10(+0.61%) |
Sep 21, 2006 | 16.42 | 16.53 | 16.41 | 16.44 | 10,387,102 | +0.02(+0.14%) |
Sep 20, 2006 | 16.34 | 16.46 | 16.21 | 16.42 | 10,915,433 | +0.23(+1.39%) |
Sep 19, 2006 | 16.25 | 16.25 | 16.07 | 16.19 | 5,509,353 | -0.06(-0.36%) |
Sep 18, 2006 | 16.34 | 16.36 | 16.17 | 16.25 | 8,023,459 | -0.12(-0.75%) |
Sep 15, 2006 | 16.38 | 16.46 | 16.31 | 16.38 | 6,170,708 | +0.07(+0.43%) |
Sep 14, 2006 | 16.35 | 16.41 | 16.22 | 16.31 | 5,524,741 | -0.11(-0.64%) |
Sep 13, 2006 | 16.45 | 16.45 | 16.24 | 16.41 | 7,726,294 | -0.07(-0.44%) |
Sep 12, 2006 | 16.42 | 16.48 | 16.30 | 16.48 | 8,632,836 | +0.11(+0.68%) |
Sep 11, 2006 | 16.09 | 16.37 | 16.09 | 16.37 | 8,495,025 | +0.28(+1.76%) |
Sep 08, 2006 | 15.97 | 16.12 | 15.91 | 16.09 | 7,246,863 | +0.11(+0.68%) |
Sep 07, 2006 | 15.92 | 16.03 | 15.84 | 15.98 | 5,173,204 | +0.10(+0.61%) |
Sep 06, 2006 | 15.68 | 16.07 | 15.58 | 15.88 | 4,899,634 | -0.15(-0.97%) |
Sep 05, 2006 | 16.07 | 16.12 | 15.97 | 16.04 | 3,650,446 | -0.07(-0.45%) |
Sep 01, 2006 | 16.09 | 16.14 | 16.03 | 16.11 | 6,192,593 | +0.02(+0.13%) |
Aug 31, 2006 | 16.04 | 16.15 | 15.98 | 16.09 | 5,856,786 | +0.07(+0.42%) |
Aug 30, 2006 | 16.16 | 16.16 | 15.99 | 16.03 | 6,073,590 | +0.11(+0.68%) |
Aug 29, 2006 | 15.98 | 16.03 | 15.85 | 15.92 | 9,133,468 | -0.13(-0.80%) |
Aug 28, 2006 | 15.83 | 16.06 | 15.83 | 16.05 | 6,017,851 | +0.19(+1.18%) |
Aug 25, 2006 | 15.86 | 16.00 | 15.84 | 15.86 | 6,920,973 | -0.10(-0.64%) |
Aug 24, 2006 | 15.94 | 16.03 | 15.90 | 15.96 | 8,038,163 | +0.07(+0.44%) |
Aug 23, 2006 | 15.84 | 15.90 | 15.74 | 15.89 | 6,474,028 | +0.12(+0.74%) |
Aug 22, 2006 | 15.84 | 15.84 | 15.67 | 15.77 | 5,924,837 | -0.06(-0.41%) |
Aug 21, 2006 | 15.82 | 15.88 | 15.74 | 15.84 | 5,564,409 | +0.02(+0.13%) |
Aug 18, 2006 | 15.85 | 15.93 | 15.79 | 15.82 | 6,123,859 | -0.02(-0.11%) |
Aug 17, 2006 | 15.63 | 15.86 | 15.62 | 15.84 | 7,650,378 | +0.18(+1.14%) |
Aug 16, 2006 | 15.85 | 15.86 | 15.64 | 15.66 | 6,116,678 | -0.06(-0.35%) |
Aug 15, 2006 | 15.78 | 15.79 | 15.63 | 15.71 | 12,898,130 | -0.04(-0.22%) |
Aug 14, 2006 | 15.54 | 15.89 | 15.54 | 15.75 | 8,766,885 | +0.36(+2.34%) |
Aug 11, 2006 | 15.54 | 15.55 | 15.33 | 15.39 | 6,095,134 | -0.20(-1.28%) |
Aug 10, 2006 | 15.17 | 15.69 | 15.17 | 15.59 | 14,075,506 | +0.42(+2.80%) |
Aug 09, 2006 | 15.44 | 15.45 | 15.12 | 15.16 | 5,947,748 | -0.17(-1.12%) |
Aug 08, 2006 | 15.45 | 15.49 | 15.30 | 15.34 | 7,011,935 | +0.00(+0.00%) |
Aug 07, 2006 | 15.36 | 15.39 | 15.28 | 15.34 | 5,918,340 | -0.02(-0.13%) |
Aug 04, 2006 | 15.40 | 15.54 | 15.30 | 15.36 | 8,473,481 | +0.15(+0.98%) |
Aug 03, 2006 | 15.12 | 15.28 | 15.11 | 15.21 | 9,442,944 | -0.07(-0.44%) |
Aug 02, 2006 | 15.40 | 15.41 | 15.24 | 15.27 | 11,037,856 | -0.13(-0.82%) |
Aug 01, 2006 | 14.83 | 15.50 | 14.83 | 15.40 | 14,474,234 | +0.19(+1.27%) |
Jul 31, 2006 | 15.24 | 15.27 | 15.07 | 15.21 | 12,330,815 | -0.19(-1.23%) |
Jul 28, 2006 | 15.32 | 15.46 | 15.25 | 15.40 | 7,433,574 | +0.20(+1.33%) |
Jul 27, 2006 | 15.32 | 15.40 | 15.17 | 15.19 | 9,260,336 | -0.09(-0.59%) |
Jul 26, 2006 | 15.35 | 15.39 | 15.28 | 15.29 | 9,002,839 | -0.11(-0.68%) |
Jul 25, 2006 | 15.42 | 15.45 | 15.28 | 15.39 | 7,086,824 | +0.03(+0.17%) |
Jul 24, 2006 | 15.33 | 15.39 | 15.30 | 15.36 | 8,228,636 | +0.04(+0.23%) |
Jul 21, 2006 | 15.43 | 15.50 | 15.24 | 15.33 | 9,953,152 | -0.04(-0.23%) |
Jul 20, 2006 | 15.33 | 15.57 | 15.24 | 15.36 | 8,731,321 | +0.04(+0.25%) |
Jul 19, 2006 | 14.71 | 15.44 | 14.70 | 15.33 | 13,157,679 | +0.81(+5.56%) |
Jul 18, 2006 | 14.62 | 14.67 | 14.43 | 14.52 | 8,737,818 | -0.13(-0.88%) |
Jul 17, 2006 | 14.63 | 14.72 | 14.56 | 14.65 | 5,283,316 | +0.01(+0.10%) |
Jul 14, 2006 | 14.68 | 14.69 | 14.49 | 14.63 | 4,729,337 | -0.07(-0.46%) |
Jul 13, 2006 | 14.90 | 14.95 | 14.68 | 14.70 | 6,348,870 | -0.33(-2.18%) |
Jul 12, 2006 | 15.29 | 15.31 | 14.97 | 15.03 | 4,947,851 | -0.25(-1.66%) |
Jul 11, 2006 | 15.19 | 15.31 | 15.09 | 15.28 | 6,818,042 | +0.05(+0.31%) |
Jul 10, 2006 | 15.03 | 15.26 | 14.99 | 15.24 | 9,460,384 | +0.35(+2.36%) |
Jul 07, 2006 | 14.96 | 15.01 | 14.87 | 14.88 | 3,450,056 | -0.10(-0.64%) |
Jul 06, 2006 | 14.92 | 15.00 | 14.85 | 14.98 | 5,123,619 | +0.06(+0.37%) |
Jul 05, 2006 | 14.97 | 15.06 | 14.85 | 14.93 | 5,781,213 | -0.19(-1.24%) |