Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 16.17 | 16.19 | 16.06 | 16.11 | 3,983,065 | -0.09(-0.54%) |
Sep 28, 2006 | 16.02 | 16.21 | 16.01 | 16.20 | 3,852,380 | +0.19(+1.19%) |
Sep 27, 2006 | 16.03 | 16.17 | 15.96 | 16.00 | 5,235,373 | -0.02(-0.11%) |
Sep 26, 2006 | 16.08 | 16.18 | 15.93 | 16.02 | 5,377,991 | +0.05(+0.33%) |
Sep 25, 2006 | 15.97 | 16.02 | 15.84 | 15.97 | 5,499,585 | +0.05(+0.31%) |
Sep 22, 2006 | 15.97 | 16.04 | 15.88 | 15.92 | 3,793,572 | -0.05(-0.31%) |
Sep 21, 2006 | 16.03 | 16.08 | 15.90 | 15.97 | 6,361,541 | -0.01(-0.04%) |
Sep 20, 2006 | 15.55 | 16.07 | 15.54 | 15.98 | 9,730,101 | +0.43(+2.76%) |
Sep 19, 2006 | 15.67 | 15.67 | 15.48 | 15.55 | 4,713,768 | -0.07(-0.47%) |
Sep 18, 2006 | 15.72 | 15.86 | 15.62 | 15.62 | 4,149,263 | -0.18(-1.14%) |
Sep 15, 2006 | 15.84 | 15.88 | 15.78 | 15.80 | 6,920,648 | +0.05(+0.31%) |
Sep 14, 2006 | 16.13 | 16.14 | 15.73 | 15.75 | 5,848,459 | -0.38(-2.36%) |
Sep 13, 2006 | 16.20 | 16.22 | 16.02 | 16.13 | 3,804,083 | -0.03(-0.20%) |
Sep 12, 2006 | 15.88 | 16.30 | 15.86 | 16.16 | 7,719,818 | +0.34(+2.16%) |
Sep 11, 2006 | 15.70 | 15.84 | 15.60 | 15.82 | 6,795,076 | +0.13(+0.83%) |
Sep 08, 2006 | 15.78 | 15.84 | 15.68 | 15.69 | 4,262,903 | -0.04(-0.27%) |
Sep 07, 2006 | 15.95 | 15.95 | 15.71 | 15.73 | 7,273,498 | -0.21(-1.32%) |
Sep 06, 2006 | 15.73 | 16.10 | 15.91 | 15.95 | 10,412,223 | +0.22(+1.39%) |
Sep 05, 2006 | 15.77 | 15.79 | 15.67 | 15.73 | 7,034,571 | -0.02(-0.11%) |
Sep 01, 2006 | 15.99 | 16.00 | 15.71 | 15.74 | 4,405,521 | -0.12(-0.75%) |
Aug 31, 2006 | 15.84 | 15.88 | 15.79 | 15.86 | 3,956,644 | +0.07(+0.45%) |
Aug 30, 2006 | 15.72 | 15.79 | 15.65 | 15.79 | 3,508,052 | +0.10(+0.65%) |
Aug 29, 2006 | 15.70 | 15.71 | 15.63 | 15.69 | 6,172,900 | +0.08(+0.50%) |
Aug 28, 2006 | 15.49 | 15.65 | 15.47 | 15.61 | 4,216,027 | +0.21(+1.39%) |
Aug 25, 2006 | 15.33 | 15.42 | 15.28 | 15.40 | 4,270,858 | +0.07(+0.46%) |
Aug 24, 2006 | 15.21 | 15.34 | 15.19 | 15.33 | 3,764,878 | +0.17(+1.11%) |
Aug 23, 2006 | 15.17 | 15.19 | 15.13 | 15.16 | 4,557,513 | +0.03(+0.21%) |
Aug 22, 2006 | 15.22 | 15.22 | 15.09 | 15.13 | 3,615,442 | -0.10(-0.62%) |
Aug 21, 2006 | 15.20 | 15.29 | 15.17 | 15.22 | 2,354,895 | -0.02(-0.14%) |
Aug 18, 2006 | 15.32 | 15.34 | 15.21 | 15.24 | 3,987,327 | -0.07(-0.48%) |
Aug 17, 2006 | 15.25 | 15.33 | 15.18 | 15.32 | 3,400,379 | +0.07(+0.46%) |
Aug 16, 2006 | 15.21 | 15.31 | 15.16 | 15.25 | 4,595,015 | +0.05(+0.32%) |
Aug 15, 2006 | 15.21 | 15.26 | 15.11 | 15.20 | 7,812,150 | +0.10(+0.65%) |
Aug 14, 2006 | 15.31 | 15.41 | 15.09 | 15.10 | 5,540,495 | -0.12(-0.76%) |
Aug 11, 2006 | 15.15 | 15.28 | 15.14 | 15.22 | 3,789,310 | +0.03(+0.21%) |
Aug 10, 2006 | 14.97 | 15.21 | 14.96 | 15.18 | 4,826,555 | +0.24(+1.60%) |
Aug 09, 2006 | 15.14 | 15.15 | 14.93 | 14.95 | 4,934,229 | -0.09(-0.59%) |
Aug 08, 2006 | 15.28 | 15.32 | 15.00 | 15.03 | 5,387,934 | -0.20(-1.34%) |
Aug 07, 2006 | 15.31 | 15.34 | 15.20 | 15.24 | 4,165,741 | -0.03(-0.21%) |
Aug 04, 2006 | 15.33 | 15.46 | 15.21 | 15.27 | 8,332,051 | +0.08(+0.53%) |
Aug 03, 2006 | 15.21 | 15.30 | 15.17 | 15.19 | 8,766,154 | -0.02(-0.12%) |
Aug 02, 2006 | 15.44 | 15.62 | 15.20 | 15.21 | 14,788,766 | -0.28(-1.82%) |
Aug 01, 2006 | 15.44 | 15.52 | 15.38 | 15.49 | 10,437,223 | -0.05(-0.32%) |
Jul 31, 2006 | 15.49 | 15.60 | 15.43 | 15.54 | 10,875,304 | -0.01(-0.07%) |
Jul 28, 2006 | 15.42 | 15.59 | 15.34 | 15.55 | 9,317,022 | +0.19(+1.26%) |
Jul 27, 2006 | 15.39 | 15.56 | 15.26 | 15.35 | 10,680,128 | +0.08(+0.51%) |
Jul 26, 2006 | 15.02 | 15.58 | 14.65 | 15.28 | 22,996,382 | -0.62(-3.90%) |
Jul 25, 2006 | 15.70 | 15.99 | 15.58 | 15.90 | 5,866,641 | +0.09(+0.56%) |
Jul 24, 2006 | 15.81 | 15.90 | 15.72 | 15.81 | 3,504,643 | -0.00(-0.02%) |
Jul 21, 2006 | 15.98 | 15.98 | 15.76 | 15.81 | 4,571,434 | -0.12(-0.75%) |
Jul 20, 2006 | 15.91 | 16.11 | 15.88 | 15.93 | 3,198,384 | -0.01(-0.09%) |
Jul 19, 2006 | 15.71 | 16.02 | 15.67 | 15.95 | 4,216,027 | +0.31(+1.98%) |
Jul 18, 2006 | 15.72 | 15.77 | 15.52 | 15.64 | 4,201,538 | -0.08(-0.54%) |
Jul 17, 2006 | 15.70 | 15.82 | 15.68 | 15.72 | 2,032,727 | +0.03(+0.20%) |
Jul 14, 2006 | 15.88 | 15.88 | 15.65 | 15.69 | 3,567,429 | -0.24(-1.48%) |
Jul 13, 2006 | 16.09 | 16.09 | 15.89 | 15.92 | 3,777,378 | -0.12(-0.75%) |
Jul 12, 2006 | 16.16 | 16.21 | 15.95 | 16.04 | 2,913,149 | -0.11(-0.65%) |
Jul 11, 2006 | 16.21 | 16.25 | 16.03 | 16.15 | 3,592,145 | -0.04(-0.26%) |
Jul 10, 2006 | 16.24 | 16.25 | 16.12 | 16.19 | 2,441,261 | +0.02(+0.15%) |
Jul 07, 2006 | 16.23 | 16.26 | 16.12 | 16.17 | 4,031,078 | -0.06(-0.39%) |
Jul 06, 2006 | 16.26 | 16.30 | 16.16 | 16.23 | 3,042,130 | -0.03(-0.17%) |
Jul 05, 2006 | 16.48 | 16.48 | 16.19 | 16.26 | 4,791,611 | -0.22(-1.32%) |