Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 16.52 | 16.52 | 15.94 | 16.00 | 4,001,768 | -0.18(-1.10%) |
Sep 28, 2006 | 16.17 | 16.30 | 16.13 | 16.17 | 6,165,802 | -0.06(-0.36%) |
Sep 27, 2006 | 16.04 | 16.26 | 15.98 | 16.23 | 12,091,024 | +0.46(+2.89%) |
Sep 26, 2006 | 15.33 | 15.79 | 15.28 | 15.78 | 8,414,843 | +0.49(+3.23%) |
Sep 25, 2006 | 15.09 | 15.28 | 14.67 | 15.28 | 14,601,956 | -0.22(-1.44%) |
Sep 22, 2006 | 15.89 | 15.89 | 15.41 | 15.51 | 5,900,596 | -0.28(-1.79%) |
Sep 21, 2006 | 15.87 | 15.92 | 15.59 | 15.79 | 9,653,971 | +0.25(+1.63%) |
Sep 20, 2006 | 15.79 | 15.83 | 15.42 | 15.54 | 10,940,693 | -0.12(-0.78%) |
Sep 19, 2006 | 15.96 | 16.01 | 15.48 | 15.66 | 6,833,789 | -0.56(-3.44%) |
Sep 18, 2006 | 16.08 | 16.41 | 15.96 | 16.22 | 5,642,730 | +0.36(+2.29%) |
Sep 15, 2006 | 15.96 | 15.98 | 15.74 | 15.85 | 5,135,050 | -0.15(-0.92%) |
Sep 14, 2006 | 16.34 | 16.39 | 15.93 | 16.00 | 6,659,037 | -0.16(-0.97%) |
Sep 13, 2006 | 16.04 | 16.22 | 15.98 | 16.16 | 5,842,345 | +0.39(+2.46%) |
Sep 12, 2006 | 16.16 | 16.22 | 15.69 | 15.77 | 12,290,165 | -0.21(-1.30%) |
Sep 11, 2006 | 16.28 | 16.31 | 15.91 | 15.98 | 12,473,679 | -1.03(-6.06%) |
Sep 08, 2006 | 17.05 | 17.06 | 16.87 | 17.01 | 7,694,761 | -0.39(-2.23%) |
Sep 07, 2006 | 17.42 | 17.48 | 17.19 | 17.40 | 6,714,683 | -0.31(-1.74%) |
Sep 06, 2006 | 17.86 | 17.87 | 17.66 | 17.70 | 5,190,459 | -0.72(-3.90%) |
Sep 05, 2006 | 18.31 | 18.51 | 18.24 | 18.42 | 5,022,101 | +0.40(+2.23%) |
Sep 01, 2006 | 17.79 | 18.03 | 17.67 | 18.02 | 5,482,896 | +0.24(+1.35%) |
Aug 31, 2006 | 17.82 | 17.82 | 17.57 | 17.78 | 5,049,095 | +0.04(+0.21%) |
Aug 30, 2006 | 17.91 | 17.94 | 17.53 | 17.74 | 5,480,765 | -0.08(-0.45%) |
Aug 29, 2006 | 17.82 | 17.86 | 17.52 | 17.82 | 4,990,608 | +0.19(+1.05%) |
Aug 28, 2006 | 17.57 | 17.78 | 17.53 | 17.64 | 3,104,330 | +0.05(+0.26%) |
Aug 25, 2006 | 17.52 | 17.64 | 17.40 | 17.59 | 3,864,903 | +0.13(+0.75%) |
Aug 24, 2006 | 17.83 | 17.86 | 17.26 | 17.46 | 7,225,915 | -0.50(-2.78%) |
Aug 23, 2006 | 18.16 | 18.31 | 17.81 | 17.96 | 6,531,881 | -0.40(-2.16%) |
Aug 22, 2006 | 18.33 | 18.50 | 18.27 | 18.35 | 5,381,550 | -0.11(-0.59%) |
Aug 21, 2006 | 18.34 | 18.56 | 18.30 | 18.46 | 4,045,338 | +0.38(+2.13%) |
Aug 18, 2006 | 18.08 | 18.18 | 17.89 | 18.08 | 4,504,949 | +0.11(+0.59%) |
Aug 17, 2006 | 18.48 | 18.50 | 17.89 | 17.97 | 8,293,606 | -0.17(-0.93%) |
Aug 16, 2006 | 18.01 | 18.31 | 17.99 | 18.14 | 8,192,970 | +0.48(+2.73%) |
Aug 15, 2006 | 17.53 | 17.75 | 17.44 | 17.66 | 4,581,906 | +0.24(+1.41%) |
Aug 14, 2006 | 17.55 | 17.61 | 17.40 | 17.42 | 2,878,905 | +0.07(+0.41%) |
Aug 11, 2006 | 17.37 | 17.53 | 17.28 | 17.34 | 6,288,933 | -0.09(-0.51%) |
Aug 10, 2006 | 17.34 | 17.49 | 17.27 | 17.43 | 5,672,803 | -0.08(-0.48%) |
Aug 09, 2006 | 17.53 | 17.73 | 17.46 | 17.52 | 6,449,714 | -0.08(-0.43%) |
Aug 08, 2006 | 17.74 | 17.90 | 17.53 | 17.59 | 3,951,569 | -0.33(-1.81%) |
Aug 07, 2006 | 17.82 | 18.04 | 17.80 | 17.92 | 4,814,198 | -0.08(-0.47%) |
Aug 04, 2006 | 18.29 | 18.35 | 17.94 | 18.00 | 6,969,944 | +0.12(+0.69%) |
Aug 03, 2006 | 17.76 | 18.04 | 17.74 | 17.88 | 4,951,774 | -0.00(-0.02%) |
Aug 02, 2006 | 17.74 | 18.05 | 17.74 | 17.89 | 5,068,275 | +0.30(+1.68%) |
Aug 01, 2006 | 17.66 | 17.69 | 17.33 | 17.59 | 6,996,701 | -0.23(-1.30%) |
Jul 31, 2006 | 17.77 | 17.93 | 17.72 | 17.82 | 5,564,352 | -0.30(-1.65%) |
Jul 28, 2006 | 17.98 | 18.15 | 17.84 | 18.12 | 5,731,527 | +0.18(+1.01%) |
Jul 27, 2006 | 18.18 | 18.34 | 17.83 | 17.94 | 5,068,749 | +0.05(+0.28%) |
Jul 26, 2006 | 17.74 | 17.94 | 17.57 | 17.89 | 5,593,004 | -0.11(-0.63%) |
Jul 25, 2006 | 17.85 | 18.09 | 17.56 | 18.00 | 5,133,393 | +0.13(+0.73%) |
Jul 24, 2006 | 17.50 | 17.93 | 17.39 | 17.87 | 7,150,852 | +0.32(+1.83%) |
Jul 21, 2006 | 17.80 | 17.80 | 17.40 | 17.55 | 8,791,815 | -0.15(-0.84%) |
Jul 20, 2006 | 18.03 | 18.09 | 17.63 | 17.70 | 9,127,111 | -0.22(-1.25%) |
Jul 19, 2006 | 17.34 | 18.06 | 17.34 | 17.92 | 10,012,709 | +0.60(+3.46%) |
Jul 18, 2006 | 17.44 | 17.59 | 16.99 | 17.32 | 7,147,064 | -0.07(-0.41%) |
Jul 17, 2006 | 17.55 | 17.69 | 17.34 | 17.40 | 7,391,195 | -0.43(-2.39%) |
Jul 14, 2006 | 17.97 | 18.10 | 17.55 | 17.82 | 6,426,035 | -0.34(-1.86%) |
Jul 13, 2006 | 18.35 | 18.40 | 18.06 | 18.16 | 6,629,202 | -0.49(-2.60%) |
Jul 12, 2006 | 18.71 | 18.86 | 18.51 | 18.65 | 5,304,829 | +0.03(+0.14%) |
Jul 11, 2006 | 18.46 | 18.65 | 18.30 | 18.62 | 6,191,138 | +0.43(+2.37%) |
Jul 10, 2006 | 18.24 | 18.37 | 18.08 | 18.19 | 4,884,052 | +0.05(+0.26%) |
Jul 07, 2006 | 18.33 | 18.46 | 18.07 | 18.14 | 6,460,133 | +0.08(+0.44%) |
Jul 06, 2006 | 17.89 | 18.19 | 17.86 | 18.06 | 5,978,026 | +0.17(+0.97%) |
Jul 05, 2006 | 17.97 | 18.03 | 17.59 | 17.89 | 8,084,756 | -0.65(-3.53%) |