Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 17.34 | 17.35 | 17.23 | 17.23 | 6,979,142 | -0.05(-0.32%) |
Sep 28, 2006 | 17.13 | 17.35 | 17.06 | 17.29 | 10,153,897 | +0.15(+0.89%) |
Sep 27, 2006 | 16.90 | 17.14 | 16.87 | 17.14 | 8,371,094 | +0.20(+1.17%) |
Sep 26, 2006 | 16.77 | 16.95 | 16.71 | 16.94 | 6,649,382 | +0.17(+1.00%) |
Sep 25, 2006 | 16.82 | 16.86 | 16.69 | 16.77 | 7,996,338 | -0.05(-0.29%) |
Sep 22, 2006 | 16.61 | 16.83 | 16.59 | 16.82 | 6,134,708 | +0.15(+0.90%) |
Sep 21, 2006 | 16.68 | 16.92 | 16.40 | 16.67 | 14,124,477 | +0.53(+3.26%) |
Sep 20, 2006 | 16.04 | 16.19 | 16.03 | 16.14 | 4,002,110 | +0.10(+0.63%) |
Sep 19, 2006 | 16.11 | 16.11 | 15.95 | 16.04 | 6,250,977 | -0.00(-0.02%) |
Sep 18, 2006 | 16.14 | 16.16 | 16.01 | 16.05 | 5,704,444 | -0.08(-0.49%) |
Sep 15, 2006 | 15.86 | 16.14 | 15.68 | 16.12 | 9,289,429 | +0.24(+1.53%) |
Sep 14, 2006 | 15.95 | 16.00 | 15.87 | 15.88 | 6,821,816 | -0.11(-0.67%) |
Sep 13, 2006 | 16.05 | 16.12 | 15.97 | 15.99 | 7,432,397 | -0.09(-0.57%) |
Sep 12, 2006 | 16.04 | 16.15 | 15.88 | 16.08 | 6,349,840 | -0.05(-0.30%) |
Sep 11, 2006 | 16.09 | 16.14 | 16.00 | 16.13 | 7,587,423 | -0.06(-0.39%) |
Sep 08, 2006 | 16.22 | 16.32 | 16.12 | 16.19 | 8,721,218 | -0.18(-1.08%) |
Sep 07, 2006 | 16.54 | 16.54 | 16.37 | 16.37 | 5,231,811 | -0.21(-1.27%) |
Sep 06, 2006 | 16.48 | 16.61 | 16.44 | 16.58 | 3,715,048 | +0.04(+0.24%) |
Sep 05, 2006 | 16.55 | 16.60 | 16.50 | 16.54 | 2,483,377 | -0.01(-0.07%) |
Sep 01, 2006 | 16.52 | 16.59 | 16.52 | 16.55 | 1,790,357 | +0.04(+0.24%) |
Aug 31, 2006 | 16.52 | 16.56 | 16.45 | 16.51 | 3,352,116 | -0.02(-0.09%) |
Aug 30, 2006 | 16.50 | 16.58 | 16.46 | 16.53 | 3,710,450 | +0.12(+0.74%) |
Aug 29, 2006 | 16.43 | 16.57 | 16.38 | 16.40 | 6,347,212 | -0.07(-0.44%) |
Aug 28, 2006 | 16.45 | 16.51 | 16.39 | 16.48 | 3,728,515 | +0.00(+0.02%) |
Aug 25, 2006 | 16.29 | 16.50 | 16.29 | 16.47 | 4,167,975 | +0.17(+1.06%) |
Aug 24, 2006 | 16.24 | 16.36 | 16.15 | 16.30 | 5,193,054 | +0.08(+0.51%) |
Aug 23, 2006 | 16.22 | 16.30 | 16.17 | 16.22 | 3,133,700 | +0.04(+0.23%) |
Aug 22, 2006 | 16.14 | 16.25 | 16.09 | 16.18 | 5,153,312 | -0.02(-0.15%) |
Aug 21, 2006 | 16.20 | 16.26 | 16.13 | 16.21 | 4,296,397 | -0.03(-0.19%) |
Aug 18, 2006 | 16.17 | 16.26 | 16.05 | 16.24 | 4,878,075 | +0.09(+0.55%) |
Aug 17, 2006 | 16.35 | 16.36 | 16.13 | 16.15 | 5,748,456 | -0.23(-1.41%) |
Aug 16, 2006 | 16.31 | 16.41 | 16.21 | 16.38 | 3,795,846 | +0.08(+0.49%) |
Aug 15, 2006 | 16.32 | 16.36 | 16.18 | 16.30 | 4,514,814 | +0.06(+0.36%) |
Aug 14, 2006 | 16.17 | 16.34 | 16.17 | 16.24 | 4,714,837 | +0.05(+0.28%) |
Aug 11, 2006 | 16.14 | 16.28 | 16.12 | 16.20 | 3,445,723 | +0.01(+0.06%) |
Aug 10, 2006 | 16.11 | 16.33 | 16.10 | 16.19 | 5,814,473 | +0.03(+0.21%) |
Aug 09, 2006 | 16.18 | 16.31 | 16.14 | 16.15 | 6,542,309 | -0.03(-0.17%) |
Aug 08, 2006 | 15.87 | 16.20 | 15.84 | 16.18 | 6,691,095 | +0.37(+2.37%) |
Aug 07, 2006 | 15.98 | 15.98 | 15.78 | 15.81 | 3,993,899 | -0.14(-0.86%) |
Aug 04, 2006 | 15.86 | 15.96 | 15.83 | 15.94 | 4,569,336 | +0.11(+0.71%) |
Aug 03, 2006 | 15.82 | 15.87 | 15.77 | 15.83 | 2,649,899 | +0.02(+0.10%) |
Aug 02, 2006 | 15.83 | 15.94 | 15.79 | 15.82 | 5,454,497 | -0.02(-0.10%) |
Aug 01, 2006 | 15.79 | 15.87 | 15.71 | 15.83 | 5,212,104 | +0.03(+0.19%) |
Jul 31, 2006 | 15.91 | 15.97 | 15.77 | 15.80 | 3,507,471 | -0.13(-0.82%) |
Jul 28, 2006 | 15.89 | 15.97 | 15.83 | 15.93 | 4,164,691 | +0.10(+0.62%) |
Jul 27, 2006 | 15.93 | 16.02 | 15.81 | 15.84 | 11,102,120 | -0.09(-0.57%) |
Jul 26, 2006 | 15.90 | 16.01 | 15.84 | 15.93 | 4,908,620 | +0.04(+0.23%) |
Jul 25, 2006 | 15.70 | 15.93 | 15.63 | 15.89 | 10,843,962 | +0.16(+1.05%) |
Jul 24, 2006 | 15.73 | 15.79 | 15.64 | 15.73 | 7,475,423 | -0.01(-0.04%) |
Jul 21, 2006 | 16.02 | 16.02 | 15.71 | 15.73 | 7,658,696 | -0.22(-1.39%) |
Jul 20, 2006 | 16.00 | 16.08 | 15.92 | 15.95 | 5,545,805 | -0.08(-0.49%) |
Jul 19, 2006 | 16.02 | 16.12 | 15.89 | 16.03 | 6,767,294 | +0.08(+0.50%) |
Jul 18, 2006 | 15.87 | 15.99 | 15.80 | 15.95 | 6,431,294 | +0.08(+0.52%) |
Jul 17, 2006 | 15.81 | 15.98 | 15.81 | 15.87 | 3,948,902 | +0.07(+0.42%) |
Jul 14, 2006 | 15.88 | 15.94 | 15.79 | 15.80 | 4,972,995 | -0.10(-0.61%) |
Jul 13, 2006 | 15.83 | 15.99 | 15.83 | 15.90 | 8,977,077 | -0.04(-0.25%) |
Jul 12, 2006 | 16.06 | 16.14 | 15.91 | 15.94 | 8,036,408 | -0.13(-0.81%) |
Jul 11, 2006 | 16.00 | 16.09 | 15.86 | 16.07 | 6,939,071 | +0.05(+0.32%) |
Jul 10, 2006 | 15.81 | 16.09 | 15.76 | 16.02 | 8,180,596 | +0.20(+1.25%) |
Jul 07, 2006 | 15.59 | 15.87 | 15.46 | 15.82 | 9,863,552 | +0.29(+1.86%) |
Jul 06, 2006 | 15.72 | 15.84 | 15.52 | 15.53 | 10,418,296 | -0.28(-1.79%) |
Jul 05, 2006 | 15.80 | 15.84 | 15.69 | 15.82 | 9,214,214 | +0.02(+0.15%) |