Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 17.05 | 17.19 | 16.89 | 16.96 | 1,507,043 | -0.06(-0.35%) |
Sep 28, 2006 | 16.80 | 17.03 | 16.74 | 17.02 | 1,895,762 | +0.27(+1.61%) |
Sep 27, 2006 | 16.77 | 16.95 | 16.70 | 16.75 | 1,331,047 | -0.07(-0.42%) |
Sep 26, 2006 | 16.56 | 16.84 | 16.45 | 16.82 | 1,094,192 | +0.21(+1.26%) |
Sep 25, 2006 | 16.56 | 16.70 | 16.33 | 16.61 | 2,024,589 | +0.16(+0.97%) |
Sep 22, 2006 | 16.54 | 16.73 | 16.31 | 16.45 | 1,226,217 | -0.13(-0.78%) |
Sep 21, 2006 | 16.75 | 16.86 | 16.58 | 16.58 | 1,337,687 | -0.20(-1.19%) |
Sep 20, 2006 | 16.73 | 16.87 | 16.63 | 16.78 | 1,515,369 | +0.15(+0.90%) |
Sep 19, 2006 | 16.46 | 16.72 | 16.37 | 16.63 | 1,374,495 | +0.17(+1.03%) |
Sep 18, 2006 | 16.55 | 16.69 | 16.42 | 16.46 | 845,389 | -0.03(-0.18%) |
Sep 15, 2006 | 16.71 | 16.77 | 16.49 | 16.49 | 2,887,714 | -0.13(-0.78%) |
Sep 14, 2006 | 16.67 | 16.74 | 16.50 | 16.62 | 1,394,497 | -0.10(-0.60%) |
Sep 13, 2006 | 16.40 | 16.82 | 16.40 | 16.72 | 2,653,912 | +0.24(+1.46%) |
Sep 12, 2006 | 16.03 | 16.48 | 15.85 | 16.48 | 2,037,534 | +0.38(+2.36%) |
Sep 11, 2006 | 16.08 | 16.12 | 15.80 | 16.10 | 1,297,176 | -0.03(-0.19%) |
Sep 08, 2006 | 15.86 | 16.20 | 15.77 | 16.13 | 2,120,269 | +0.34(+2.15%) |
Sep 07, 2006 | 16.06 | 16.13 | 15.78 | 15.79 | 1,620,700 | -0.23(-1.44%) |
Sep 06, 2006 | 16.30 | 16.43 | 15.99 | 16.02 | 4,712,270 | -0.45(-2.73%) |
Sep 05, 2006 | 16.26 | 16.55 | 16.16 | 16.47 | 1,457,991 | +0.15(+0.92%) |
Sep 01, 2006 | 16.50 | 16.71 | 16.29 | 16.32 | 1,519,263 | -0.12(-0.73%) |
Aug 31, 2006 | 16.58 | 16.69 | 16.35 | 16.44 | 1,586,041 | -0.06(-0.36%) |
Aug 30, 2006 | 16.37 | 16.59 | 16.29 | 16.50 | 1,765,315 | +0.08(+0.49%) |
Aug 29, 2006 | 16.55 | 16.57 | 16.32 | 16.42 | 1,963,408 | -0.12(-0.73%) |
Aug 28, 2006 | 16.39 | 16.65 | 16.26 | 16.54 | 1,310,276 | +0.24(+1.47%) |
Aug 25, 2006 | 16.36 | 16.52 | 16.18 | 16.30 | 1,353,941 | -0.14(-0.85%) |
Aug 24, 2006 | 16.58 | 16.67 | 16.22 | 16.44 | 1,262,170 | -0.06(-0.36%) |
Aug 23, 2006 | 16.46 | 16.78 | 16.21 | 16.50 | 2,175,855 | +0.10(+0.61%) |
Aug 22, 2006 | 16.54 | 16.78 | 16.40 | 16.40 | 1,929,289 | -0.23(-1.38%) |
Aug 21, 2006 | 16.80 | 16.80 | 16.44 | 16.63 | 1,242,490 | -0.21(-1.25%) |
Aug 18, 2006 | 16.79 | 16.93 | 16.52 | 16.84 | 1,327,690 | +0.07(+0.42%) |
Aug 17, 2006 | 16.65 | 17.00 | 16.65 | 16.77 | 1,669,711 | -0.02(-0.12%) |
Aug 16, 2006 | 16.74 | 16.79 | 16.46 | 16.79 | 4,337,961 | -0.03(-0.18%) |
Aug 15, 2006 | 16.28 | 16.91 | 16.20 | 16.82 | 3,810,610 | +0.75(+4.67%) |
Aug 14, 2006 | 16.15 | 16.30 | 15.96 | 16.07 | 1,386,503 | +0.12(+0.75%) |
Aug 11, 2006 | 16.02 | 16.07 | 15.87 | 15.95 | 1,282,630 | -0.06(-0.37%) |
Aug 10, 2006 | 15.59 | 16.02 | 15.59 | 16.01 | 2,510,318 | +0.34(+2.17%) |
Aug 09, 2006 | 15.80 | 15.99 | 15.63 | 15.67 | 1,955,107 | +0.07(+0.45%) |
Aug 08, 2006 | 15.90 | 15.92 | 15.42 | 15.60 | 2,017,457 | -0.20(-1.27%) |
Aug 07, 2006 | 15.93 | 15.99 | 15.76 | 15.80 | 1,674,836 | -0.07(-0.44%) |
Aug 04, 2006 | 16.15 | 16.26 | 15.74 | 15.87 | 1,991,461 | -0.12(-0.75%) |
Aug 03, 2006 | 15.95 | 16.07 | 15.91 | 15.99 | 2,181,101 | -0.11(-0.68%) |
Aug 02, 2006 | 15.98 | 16.21 | 15.94 | 16.10 | 2,381,830 | +0.21(+1.32%) |
Aug 01, 2006 | 15.95 | 16.01 | 15.75 | 15.89 | 2,035,134 | -0.29(-1.79%) |
Jul 31, 2006 | 15.96 | 16.27 | 15.86 | 16.18 | 2,832,367 | +0.15(+0.94%) |
Jul 28, 2006 | 15.56 | 16.05 | 15.37 | 16.03 | 3,027,024 | +0.61(+3.96%) |
Jul 27, 2006 | 15.69 | 16.16 | 15.33 | 15.42 | 5,025,507 | -0.15(-0.96%) |
Jul 26, 2006 | 15.48 | 15.72 | 15.16 | 15.57 | 3,248,888 | +0.13(+0.84%) |
Jul 25, 2006 | 15.23 | 15.45 | 15.15 | 15.44 | 2,627,961 | +0.17(+1.11%) |
Jul 24, 2006 | 15.00 | 15.33 | 15.04 | 15.27 | 2,769,405 | +0.27(+1.80%) |
Jul 21, 2006 | 15.25 | 15.33 | 14.93 | 15.00 | 3,168,510 | -0.28(-1.83%) |
Jul 20, 2006 | 15.36 | 15.72 | 15.23 | 15.28 | 7,185,392 | -0.13(-0.84%) |
Jul 19, 2006 | 15.39 | 15.68 | 15.24 | 15.41 | 3,344,299 | +0.04(+0.26%) |
Jul 18, 2006 | 15.41 | 15.62 | 15.05 | 15.37 | 2,963,447 | -0.03(-0.19%) |
Jul 17, 2006 | 15.44 | 15.58 | 15.23 | 15.40 | 3,929,882 | -0.05(-0.32%) |
Jul 14, 2006 | 16.03 | 16.18 | 15.39 | 15.45 | 6,119,226 | -0.65(-4.04%) |
Jul 13, 2006 | 16.18 | 16.37 | 15.98 | 16.10 | 2,763,619 | +0.02(+0.12%) |
Jul 12, 2006 | 16.19 | 16.30 | 15.95 | 16.08 | 3,113,696 | -0.19(-1.17%) |
Jul 11, 2006 | 16.28 | 16.42 | 16.15 | 16.27 | 2,755,902 | -0.07(-0.43%) |
Jul 10, 2006 | 16.73 | 16.83 | 16.28 | 16.34 | 1,784,777 | -0.37(-2.21%) |
Jul 07, 2006 | 16.75 | 16.96 | 16.56 | 16.71 | 1,922,947 | -0.15(-0.89%) |
Jul 06, 2006 | 16.92 | 17.07 | 16.75 | 16.86 | 1,413,212 | -0.13(-0.77%) |
Jul 05, 2006 | 17.35 | 17.46 | 16.68 | 16.99 | 2,600,163 | -0.42(-2.41%) |