Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 18.11 | 18.29 | 18.05 | 18.17 | 1,464,024 | +0.11(+0.62%) |
Sep 28, 2006 | 18.07 | 18.12 | 17.89 | 18.05 | 1,468,355 | +0.06(+0.33%) |
Sep 27, 2006 | 17.86 | 18.17 | 17.86 | 17.99 | 2,652,893 | +0.01(+0.05%) |
Sep 26, 2006 | 18.00 | 18.11 | 17.81 | 17.99 | 1,990,928 | +0.07(+0.38%) |
Sep 25, 2006 | 17.52 | 17.93 | 17.22 | 17.92 | 1,631,973 | +0.41(+2.34%) |
Sep 22, 2006 | 17.67 | 17.70 | 16.95 | 17.51 | 2,869,179 | -0.19(-1.06%) |
Sep 21, 2006 | 18.45 | 18.53 | 17.59 | 17.70 | 3,544,603 | -0.68(-3.72%) |
Sep 20, 2006 | 18.35 | 18.47 | 18.23 | 18.38 | 2,280,362 | +0.24(+1.32%) |
Sep 19, 2006 | 18.11 | 18.28 | 18.00 | 18.14 | 8,084,847 | +0.10(+0.57%) |
Sep 18, 2006 | 18.05 | 18.11 | 17.75 | 18.04 | 4,421,333 | +0.19(+1.05%) |
Sep 15, 2006 | 17.17 | 17.94 | 17.11 | 17.85 | 5,025,599 | +0.60(+3.47%) |
Sep 14, 2006 | 16.43 | 17.29 | 16.43 | 17.25 | 4,654,940 | +0.82(+4.99%) |
Sep 13, 2006 | 16.04 | 16.53 | 16.00 | 16.43 | 2,887,554 | +0.37(+2.29%) |
Sep 12, 2006 | 16.15 | 16.49 | 15.98 | 16.06 | 2,113,700 | -0.13(-0.79%) |
Sep 11, 2006 | 16.05 | 16.22 | 15.96 | 16.19 | 1,807,530 | +0.00(+0.00%) |
Sep 08, 2006 | 16.23 | 16.32 | 16.13 | 16.19 | 2,182,519 | -0.05(-0.32%) |
Sep 07, 2006 | 16.23 | 16.25 | 15.89 | 16.24 | 2,352,106 | -0.09(-0.52%) |
Sep 06, 2006 | 16.56 | 16.56 | 16.31 | 16.33 | 2,270,180 | -0.29(-1.75%) |
Sep 05, 2006 | 16.53 | 16.64 | 16.46 | 16.62 | 1,769,844 | +0.22(+1.36%) |
Sep 01, 2006 | 16.28 | 16.45 | 16.25 | 16.40 | 3,038,415 | +0.13(+0.79%) |
Aug 31, 2006 | 16.40 | 16.42 | 16.23 | 16.27 | 1,938,963 | -0.14(-0.83%) |
Aug 30, 2006 | 16.42 | 16.58 | 16.27 | 16.41 | 6,680,043 | -0.05(-0.31%) |
Aug 29, 2006 | 16.58 | 16.70 | 16.39 | 16.46 | 2,985,280 | -0.15(-0.88%) |
Aug 28, 2006 | 16.51 | 16.70 | 16.48 | 16.60 | 798,431 | +0.09(+0.57%) |
Aug 25, 2006 | 16.51 | 16.60 | 16.35 | 16.51 | 850,747 | +0.05(+0.31%) |
Aug 24, 2006 | 16.48 | 16.62 | 16.23 | 16.46 | 936,652 | +0.18(+1.10%) |
Aug 23, 2006 | 16.88 | 17.00 | 16.05 | 16.28 | 2,326,007 | -0.65(-3.84%) |
Aug 22, 2006 | 16.83 | 17.01 | 16.76 | 16.93 | 1,622,610 | +0.06(+0.35%) |
Aug 21, 2006 | 17.06 | 17.06 | 16.76 | 16.87 | 519,179 | -0.20(-1.15%) |
Aug 18, 2006 | 16.99 | 17.10 | 16.81 | 17.06 | 958,655 | +0.03(+0.15%) |
Aug 17, 2006 | 17.11 | 17.22 | 16.87 | 17.04 | 1,553,909 | +0.05(+0.30%) |
Aug 16, 2006 | 16.76 | 17.01 | 16.76 | 16.99 | 1,475,260 | +0.22(+1.33%) |
Aug 15, 2006 | 16.23 | 16.76 | 16.23 | 16.76 | 2,186,498 | +0.58(+3.59%) |
Aug 14, 2006 | 16.41 | 16.41 | 16.13 | 16.18 | 1,333,059 | -0.02(-0.11%) |
Aug 11, 2006 | 15.93 | 16.23 | 15.81 | 16.20 | 1,478,771 | +0.26(+1.66%) |
Aug 10, 2006 | 15.68 | 16.02 | 15.60 | 15.94 | 1,436,988 | +0.18(+1.14%) |
Aug 09, 2006 | 16.06 | 16.23 | 15.72 | 15.76 | 1,876,348 | -0.16(-1.02%) |
Aug 08, 2006 | 15.89 | 16.03 | 15.85 | 15.92 | 2,989,962 | -0.01(-0.05%) |
Aug 07, 2006 | 15.91 | 15.98 | 15.63 | 15.93 | 1,379,640 | -0.03(-0.16%) |
Aug 04, 2006 | 16.24 | 16.51 | 15.88 | 15.95 | 3,055,503 | -0.08(-0.48%) |
Aug 03, 2006 | 15.72 | 16.04 | 15.66 | 16.03 | 2,402,198 | +0.20(+1.24%) |
Aug 02, 2006 | 15.73 | 15.98 | 15.73 | 15.83 | 2,059,044 | +0.13(+0.82%) |
Aug 01, 2006 | 15.80 | 15.85 | 15.55 | 15.70 | 3,509,843 | -0.12(-0.76%) |
Jul 31, 2006 | 15.79 | 15.83 | 15.60 | 15.82 | 2,514,203 | -0.24(-1.49%) |
Jul 28, 2006 | 15.86 | 16.23 | 15.81 | 16.06 | 5,975,828 | +0.21(+1.35%) |
Jul 27, 2006 | 16.06 | 16.26 | 15.85 | 15.85 | 4,834,944 | -0.05(-0.32%) |
Jul 26, 2006 | 16.19 | 16.24 | 15.90 | 15.90 | 1,874,475 | -0.29(-1.79%) |
Jul 25, 2006 | 16.23 | 16.32 | 16.01 | 16.19 | 2,651,372 | -0.09(-0.52%) |
Jul 24, 2006 | 15.83 | 16.39 | 15.83 | 16.28 | 3,795,649 | +0.50(+3.14%) |
Jul 21, 2006 | 16.32 | 16.32 | 15.77 | 15.78 | 1,697,748 | -0.37(-2.28%) |
Jul 20, 2006 | 16.66 | 16.66 | 15.98 | 16.15 | 3,808,523 | -0.49(-2.93%) |
Jul 19, 2006 | 16.15 | 16.71 | 16.15 | 16.64 | 3,042,043 | +0.55(+3.40%) |
Jul 18, 2006 | 15.76 | 16.32 | 15.74 | 16.09 | 3,974,249 | +0.37(+2.34%) |
Jul 17, 2006 | 15.43 | 15.84 | 15.41 | 15.72 | 2,350,468 | +0.25(+1.60%) |
Jul 14, 2006 | 15.55 | 15.69 | 15.42 | 15.47 | 3,831,346 | -0.22(-1.42%) |
Jul 13, 2006 | 16.06 | 16.26 | 15.64 | 15.70 | 2,084,207 | -0.67(-4.07%) |
Jul 12, 2006 | 16.41 | 16.96 | 16.36 | 16.36 | 1,607,629 | +0.04(+0.26%) |
Jul 11, 2006 | 16.40 | 16.59 | 15.93 | 16.32 | 3,312,166 | -0.17(-1.04%) |
Jul 10, 2006 | 16.69 | 16.85 | 16.45 | 16.49 | 1,860,665 | -0.15(-0.87%) |
Jul 07, 2006 | 16.85 | 16.86 | 16.56 | 16.64 | 2,121,425 | -0.21(-1.27%) |
Jul 06, 2006 | 17.31 | 17.60 | 16.75 | 16.85 | 4,592,325 | +0.11(+0.66%) |
Jul 05, 2006 | 17.05 | 17.19 | 16.49 | 16.74 | 2,483,774 | -0.74(-4.25%) |