Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 18.71 | 18.72 | 18.46 | 18.71 | 4,027,720 | -0.08(-0.43%) |
Sep 28, 2006 | 18.86 | 18.91 | 18.64 | 18.79 | 2,324,325 | +0.03(+0.17%) |
Sep 27, 2006 | 18.59 | 18.75 | 18.42 | 18.75 | 3,491,579 | +0.14(+0.73%) |
Sep 26, 2006 | 18.47 | 18.72 | 18.41 | 18.62 | 2,923,596 | +0.15(+0.82%) |
Sep 25, 2006 | 18.50 | 18.57 | 18.18 | 18.47 | 3,494,356 | +0.07(+0.38%) |
Sep 22, 2006 | 18.15 | 18.47 | 18.12 | 18.40 | 4,271,168 | +0.22(+1.22%) |
Sep 21, 2006 | 18.45 | 18.61 | 18.11 | 18.18 | 4,783,797 | -0.21(-1.12%) |
Sep 20, 2006 | 18.34 | 18.58 | 18.31 | 18.38 | 4,314,859 | +0.10(+0.53%) |
Sep 19, 2006 | 18.57 | 18.68 | 18.24 | 18.28 | 5,613,185 | -0.18(-0.97%) |
Sep 18, 2006 | 18.51 | 18.62 | 18.37 | 18.46 | 4,803,606 | +0.10(+0.53%) |
Sep 15, 2006 | 18.72 | 18.79 | 18.31 | 18.37 | 12,631,704 | -0.41(-2.16%) |
Sep 14, 2006 | 19.40 | 19.47 | 18.69 | 18.77 | 8,932,963 | -0.49(-2.52%) |
Sep 13, 2006 | 19.09 | 19.31 | 19.06 | 19.26 | 7,151,072 | +0.08(+0.42%) |
Sep 12, 2006 | 18.91 | 19.22 | 18.90 | 19.18 | 5,626,515 | +0.31(+1.66%) |
Sep 11, 2006 | 18.91 | 19.04 | 18.86 | 18.86 | 4,303,566 | -0.09(-0.46%) |
Sep 08, 2006 | 18.87 | 19.01 | 18.78 | 18.95 | 2,301,554 | +0.08(+0.43%) |
Sep 07, 2006 | 18.91 | 19.01 | 18.72 | 18.87 | 3,694,483 | -0.04(-0.23%) |
Sep 06, 2006 | 19.02 | 19.04 | 18.87 | 18.91 | 3,033,564 | -0.11(-0.57%) |
Sep 05, 2006 | 18.91 | 19.04 | 18.86 | 19.02 | 2,474,282 | +0.11(+0.57%) |
Sep 01, 2006 | 18.93 | 19.01 | 18.83 | 18.91 | 2,495,016 | +0.13(+0.69%) |
Aug 31, 2006 | 18.91 | 18.93 | 18.75 | 18.78 | 3,669,860 | -0.06(-0.32%) |
Aug 30, 2006 | 18.91 | 18.96 | 18.80 | 18.84 | 1,914,259 | -0.03(-0.17%) |
Aug 29, 2006 | 18.81 | 19.01 | 18.79 | 18.87 | 3,229,803 | +0.10(+0.55%) |
Aug 28, 2006 | 18.91 | 19.04 | 18.72 | 18.77 | 4,424,456 | -0.17(-0.91%) |
Aug 25, 2006 | 18.91 | 19.03 | 18.82 | 18.94 | 2,198,621 | -0.01(-0.03%) |
Aug 24, 2006 | 19.15 | 19.20 | 18.80 | 18.95 | 2,975,618 | -0.17(-0.90%) |
Aug 23, 2006 | 19.04 | 19.23 | 18.77 | 19.12 | 3,798,712 | +0.22(+1.17%) |
Aug 22, 2006 | 18.81 | 19.00 | 18.81 | 18.90 | 2,458,175 | +0.10(+0.55%) |
Aug 21, 2006 | 18.73 | 18.86 | 18.66 | 18.80 | 2,402,080 | -0.02(-0.11%) |
Aug 18, 2006 | 18.88 | 18.92 | 18.70 | 18.82 | 2,308,219 | -0.04(-0.20%) |
Aug 17, 2006 | 18.91 | 19.05 | 18.73 | 18.86 | 5,382,697 | -0.05(-0.26%) |
Aug 16, 2006 | 18.64 | 18.99 | 18.64 | 18.91 | 7,164,772 | +0.26(+1.42%) |
Aug 15, 2006 | 18.58 | 18.68 | 18.44 | 18.64 | 2,770,862 | +0.28(+1.50%) |
Aug 14, 2006 | 18.44 | 18.72 | 18.31 | 18.37 | 3,525,828 | -0.05(-0.29%) |
Aug 11, 2006 | 18.61 | 18.69 | 18.34 | 18.42 | 1,821,878 | -0.28(-1.50%) |
Aug 10, 2006 | 18.73 | 18.83 | 18.59 | 18.70 | 2,901,750 | -0.19(-1.00%) |
Aug 09, 2006 | 18.82 | 19.05 | 18.77 | 18.89 | 5,688,349 | +0.22(+1.16%) |
Aug 08, 2006 | 18.61 | 18.87 | 18.50 | 18.67 | 4,341,703 | +0.18(+0.96%) |
Aug 07, 2006 | 18.26 | 18.63 | 18.21 | 18.50 | 2,914,709 | +0.32(+1.78%) |
Aug 04, 2006 | 18.74 | 18.77 | 17.99 | 18.17 | 3,550,451 | -0.31(-1.67%) |
Aug 03, 2006 | 18.13 | 18.65 | 18.12 | 18.48 | 3,204,255 | +0.35(+1.94%) |
Aug 02, 2006 | 18.12 | 18.34 | 17.98 | 18.13 | 3,835,738 | +0.15(+0.81%) |
Aug 01, 2006 | 18.69 | 18.72 | 17.93 | 17.98 | 5,082,784 | -0.56(-3.03%) |
Jul 31, 2006 | 18.12 | 18.61 | 18.12 | 18.54 | 5,370,478 | +0.24(+1.33%) |
Jul 28, 2006 | 17.83 | 18.31 | 17.66 | 18.30 | 7,384,153 | +0.54(+3.04%) |
Jul 27, 2006 | 17.95 | 18.20 | 17.73 | 17.76 | 3,052,632 | -0.14(-0.78%) |
Jul 26, 2006 | 18.08 | 18.16 | 17.78 | 17.90 | 2,558,887 | -0.17(-0.93%) |
Jul 25, 2006 | 17.60 | 18.12 | 17.54 | 18.07 | 3,187,778 | +0.53(+3.02%) |
Jul 24, 2006 | 17.15 | 17.59 | 17.03 | 17.54 | 3,649,496 | +0.43(+2.53%) |
Jul 21, 2006 | 17.57 | 17.69 | 17.05 | 17.11 | 4,981,147 | -0.45(-2.58%) |
Jul 20, 2006 | 17.90 | 18.13 | 17.53 | 17.56 | 3,218,510 | -0.35(-1.96%) |
Jul 19, 2006 | 17.61 | 18.11 | 17.61 | 17.91 | 6,934,654 | +0.37(+2.12%) |
Jul 18, 2006 | 17.57 | 17.74 | 17.26 | 17.54 | 2,784,932 | +0.02(+0.09%) |
Jul 17, 2006 | 17.53 | 17.81 | 17.45 | 17.52 | 3,827,963 | +0.04(+0.25%) |
Jul 14, 2006 | 17.46 | 17.53 | 17.08 | 17.48 | 4,756,767 | +0.36(+2.08%) |
Jul 13, 2006 | 17.45 | 17.50 | 17.10 | 17.12 | 6,434,984 | -0.23(-1.31%) |
Jul 12, 2006 | 17.68 | 17.79 | 17.22 | 17.35 | 2,270,267 | -0.26(-1.50%) |
Jul 11, 2006 | 17.60 | 17.64 | 17.16 | 17.61 | 3,114,466 | -0.05(-0.31%) |
Jul 10, 2006 | 17.83 | 17.96 | 17.61 | 17.67 | 2,163,816 | -0.02(-0.12%) |
Jul 07, 2006 | 17.68 | 17.80 | 17.56 | 17.69 | 3,131,313 | -0.11(-0.64%) |
Jul 06, 2006 | 17.61 | 17.86 | 17.56 | 17.80 | 3,241,466 | +0.17(+0.98%) |
Jul 05, 2006 | 17.64 | 17.75 | 17.37 | 17.63 | 3,968,292 | -0.01(-0.06%) |