Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 18.40 | 18.75 | 18.16 | 18.38 | 4,395,213 | -0.07(-0.38%) |
Sep 28, 2006 | 18.56 | 18.70 | 18.15 | 18.45 | 6,039,896 | -0.11(-0.59%) |
Sep 27, 2006 | 18.77 | 18.96 | 18.47 | 18.56 | 4,146,209 | -0.21(-1.12%) |
Sep 26, 2006 | 19.03 | 19.06 | 18.50 | 18.77 | 5,232,599 | -0.29(-1.52%) |
Sep 25, 2006 | 18.57 | 19.15 | 18.31 | 19.06 | 6,233,943 | +0.50(+2.69%) |
Sep 22, 2006 | 19.05 | 19.06 | 18.53 | 18.56 | 5,016,240 | -0.39(-2.06%) |
Sep 21, 2006 | 19.60 | 19.61 | 18.86 | 18.95 | 5,585,474 | -0.54(-2.77%) |
Sep 20, 2006 | 19.30 | 19.60 | 19.15 | 19.49 | 4,013,613 | +0.39(+2.04%) |
Sep 19, 2006 | 19.48 | 19.74 | 18.81 | 19.10 | 6,302,379 | -0.46(-2.35%) |
Sep 18, 2006 | 19.46 | 20.01 | 19.46 | 19.56 | 4,739,242 | +0.01(+0.05%) |
Sep 15, 2006 | 19.90 | 20.09 | 19.48 | 19.55 | 8,868,771 | -0.15(-0.76%) |
Sep 14, 2006 | 19.85 | 19.90 | 19.42 | 19.70 | 8,297,563 | -0.12(-0.61%) |
Sep 13, 2006 | 20.05 | 20.13 | 19.67 | 19.82 | 5,112,777 | -0.30(-1.49%) |
Sep 12, 2006 | 19.57 | 20.20 | 19.37 | 20.12 | 5,108,383 | +0.61(+3.13%) |
Sep 11, 2006 | 19.16 | 19.70 | 19.06 | 19.51 | 4,231,925 | +0.18(+0.93%) |
Sep 08, 2006 | 19.22 | 19.38 | 19.00 | 19.33 | 2,669,297 | +0.04(+0.21%) |
Sep 07, 2006 | 19.30 | 19.67 | 19.09 | 19.29 | 3,816,900 | -0.01(-0.05%) |
Sep 06, 2006 | 19.75 | 19.80 | 19.24 | 19.30 | 5,438,112 | -0.71(-3.55%) |
Sep 05, 2006 | 19.77 | 20.03 | 19.49 | 20.01 | 4,627,016 | +0.17(+0.86%) |
Sep 01, 2006 | 20.30 | 20.36 | 19.80 | 19.84 | 3,032,650 | -0.39(-1.93%) |
Aug 31, 2006 | 20.10 | 20.38 | 20.06 | 20.23 | 5,052,917 | +0.01(+0.05%) |
Aug 30, 2006 | 20.00 | 20.25 | 19.68 | 20.22 | 4,332,307 | +0.23(+1.15%) |
Aug 29, 2006 | 19.50 | 20.01 | 19.44 | 19.99 | 5,353,083 | +0.40(+2.04%) |
Aug 28, 2006 | 19.03 | 19.60 | 18.83 | 19.59 | 4,609,695 | +0.63(+3.32%) |
Aug 25, 2006 | 19.11 | 19.48 | 18.89 | 18.96 | 3,373,226 | -0.26(-1.35%) |
Aug 24, 2006 | 19.11 | 19.22 | 18.88 | 19.22 | 2,323,729 | +0.24(+1.26%) |
Aug 23, 2006 | 19.38 | 19.58 | 18.88 | 18.98 | 3,391,056 | -0.38(-1.96%) |
Aug 22, 2006 | 19.22 | 19.63 | 19.11 | 19.36 | 4,247,548 | +0.16(+0.83%) |
Aug 21, 2006 | 19.26 | 19.33 | 18.98 | 19.20 | 3,292,547 | -0.19(-0.98%) |
Aug 18, 2006 | 19.28 | 19.50 | 19.06 | 19.39 | 3,243,173 | +0.11(+0.57%) |
Aug 17, 2006 | 19.47 | 19.68 | 19.17 | 19.28 | 3,977,695 | -0.17(-0.87%) |
Aug 16, 2006 | 18.95 | 19.50 | 18.71 | 19.45 | 6,426,164 | +0.73(+3.90%) |
Aug 15, 2006 | 18.30 | 18.72 | 18.22 | 18.72 | 4,844,582 | +0.65(+3.60%) |
Aug 14, 2006 | 17.83 | 18.16 | 17.66 | 18.07 | 4,934,626 | +0.46(+2.61%) |
Aug 11, 2006 | 17.78 | 17.94 | 17.45 | 17.61 | 3,457,479 | -0.31(-1.73%) |
Aug 10, 2006 | 17.70 | 18.02 | 17.57 | 17.92 | 2,801,609 | +0.27(+1.53%) |
Aug 09, 2006 | 18.05 | 18.26 | 17.62 | 17.65 | 6,033,004 | +0.31(+1.79%) |
Aug 08, 2006 | 17.53 | 17.68 | 17.12 | 17.34 | 3,719,955 | -0.09(-0.52%) |
Aug 07, 2006 | 17.48 | 17.72 | 17.32 | 17.43 | 2,099,449 | -0.08(-0.46%) |
Aug 04, 2006 | 17.80 | 17.94 | 17.32 | 17.51 | 5,238,224 | +0.06(+0.34%) |
Aug 03, 2006 | 17.20 | 17.67 | 17.07 | 17.45 | 3,493,823 | +0.23(+1.34%) |
Aug 02, 2006 | 16.95 | 17.39 | 16.84 | 17.22 | 4,117,787 | +0.27(+1.59%) |
Aug 01, 2006 | 17.20 | 17.24 | 16.78 | 16.95 | 3,790,420 | -0.36(-2.08%) |
Jul 31, 2006 | 17.38 | 17.51 | 17.20 | 17.31 | 4,238,121 | -0.03(-0.17%) |
Jul 28, 2006 | 16.97 | 17.45 | 16.97 | 17.34 | 3,195,683 | +0.42(+2.48%) |
Jul 27, 2006 | 17.05 | 17.38 | 16.82 | 16.92 | 4,121,377 | +0.03(+0.18%) |
Jul 26, 2006 | 16.78 | 17.10 | 16.42 | 16.89 | 6,513,749 | +0.09(+0.54%) |
Jul 25, 2006 | 16.85 | 17.18 | 16.59 | 16.80 | 6,046,877 | +0.47(+2.88%) |
Jul 24, 2006 | 15.76 | 16.64 | 15.89 | 16.33 | 6,701,617 | +0.57(+3.62%) |
Jul 21, 2006 | 16.13 | 16.13 | 15.54 | 15.76 | 7,114,399 | -0.48(-2.96%) |
Jul 20, 2006 | 16.84 | 16.92 | 16.17 | 16.24 | 5,322,378 | -0.65(-3.85%) |
Jul 19, 2006 | 16.61 | 17.19 | 16.52 | 16.89 | 4,426,314 | +0.35(+2.12%) |
Jul 18, 2006 | 16.59 | 16.69 | 16.10 | 16.54 | 4,113,104 | +0.12(+0.73%) |
Jul 17, 2006 | 16.33 | 16.65 | 16.20 | 16.42 | 3,369,450 | +0.14(+0.86%) |
Jul 14, 2006 | 16.41 | 16.66 | 16.22 | 16.28 | 3,362,734 | -0.13(-0.79%) |
Jul 13, 2006 | 16.38 | 17.06 | 16.30 | 16.41 | 5,047,671 | -0.06(-0.36%) |
Jul 12, 2006 | 17.04 | 17.11 | 16.45 | 16.47 | 3,351,343 | -0.63(-3.68%) |
Jul 11, 2006 | 16.51 | 17.19 | 16.49 | 17.10 | 3,879,367 | +0.51(+3.07%) |
Jul 10, 2006 | 16.99 | 17.10 | 16.47 | 16.59 | 2,478,579 | -0.33(-1.95%) |
Jul 07, 2006 | 17.00 | 17.34 | 16.80 | 16.92 | 3,467,452 | -0.25(-1.46%) |
Jul 06, 2006 | 17.21 | 17.34 | 17.02 | 17.17 | 2,641,582 | +0.04(+0.23%) |
Jul 05, 2006 | 17.36 | 17.43 | 16.98 | 17.13 | 3,542,543 | -0.36(-2.06%) |