Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 16.66 | 16.74 | 16.57 | 16.69 | 1,491,481 | -0.01(-0.06%) |
Sep 28, 2006 | 16.57 | 16.71 | 16.47 | 16.70 | 1,989,778 | +0.20(+1.22%) |
Sep 27, 2006 | 16.35 | 16.55 | 16.31 | 16.50 | 1,264,054 | +0.10(+0.61%) |
Sep 26, 2006 | 16.05 | 16.42 | 16.05 | 16.40 | 4,658,431 | +0.41(+2.57%) |
Sep 25, 2006 | 15.92 | 16.05 | 15.55 | 15.99 | 2,404,599 | +0.05(+0.30%) |
Sep 22, 2006 | 15.97 | 15.99 | 15.73 | 15.94 | 1,882,452 | -0.14(-0.84%) |
Sep 21, 2006 | 16.39 | 16.43 | 16.03 | 16.08 | 1,592,844 | -0.33(-1.98%) |
Sep 20, 2006 | 16.54 | 16.66 | 16.33 | 16.40 | 2,034,922 | -0.08(-0.46%) |
Sep 19, 2006 | 16.76 | 16.79 | 16.30 | 16.48 | 2,072,401 | -0.28(-1.67%) |
Sep 18, 2006 | 16.64 | 16.82 | 16.46 | 16.76 | 1,151,618 | +0.36(+2.19%) |
Sep 15, 2006 | 16.47 | 16.61 | 16.34 | 16.40 | 1,604,769 | +0.02(+0.14%) |
Sep 14, 2006 | 16.44 | 16.55 | 16.32 | 16.37 | 756,388 | -0.14(-0.87%) |
Sep 13, 2006 | 16.21 | 16.57 | 16.18 | 16.52 | 1,482,963 | +0.28(+1.74%) |
Sep 12, 2006 | 15.97 | 16.24 | 15.97 | 16.24 | 1,724,020 | +0.37(+2.32%) |
Sep 11, 2006 | 15.98 | 16.04 | 15.79 | 15.87 | 2,999,999 | -0.41(-2.51%) |
Sep 08, 2006 | 16.31 | 16.38 | 16.23 | 16.28 | 944,633 | +0.02(+0.11%) |
Sep 07, 2006 | 16.30 | 16.41 | 16.12 | 16.26 | 1,672,060 | -0.22(-1.31%) |
Sep 06, 2006 | 16.82 | 16.82 | 16.44 | 16.47 | 1,620,101 | -0.45(-2.68%) |
Sep 05, 2006 | 16.99 | 17.03 | 16.91 | 16.93 | 1,429,301 | +0.06(+0.33%) |
Sep 01, 2006 | 16.52 | 16.88 | 16.52 | 16.87 | 1,397,785 | +0.35(+2.12%) |
Aug 31, 2006 | 16.69 | 16.72 | 16.49 | 16.52 | 1,046,848 | -0.13(-0.78%) |
Aug 30, 2006 | 16.62 | 16.69 | 16.57 | 16.65 | 953,151 | +0.04(+0.24%) |
Aug 29, 2006 | 16.62 | 16.64 | 16.42 | 16.61 | 1,526,405 | +0.02(+0.15%) |
Aug 28, 2006 | 16.20 | 16.59 | 16.17 | 16.59 | 2,665,246 | +0.29(+1.76%) |
Aug 25, 2006 | 16.23 | 16.35 | 16.17 | 16.30 | 1,224,872 | +0.07(+0.41%) |
Aug 24, 2006 | 16.24 | 16.29 | 15.98 | 16.24 | 3,573,253 | +0.01(+0.04%) |
Aug 23, 2006 | 16.64 | 16.69 | 16.21 | 16.23 | 3,152,469 | -0.45(-2.70%) |
Aug 22, 2006 | 16.71 | 16.77 | 16.56 | 16.68 | 1,855,195 | -0.14(-0.85%) |
Aug 21, 2006 | 16.77 | 16.83 | 16.71 | 16.82 | 929,301 | -0.09(-0.55%) |
Aug 18, 2006 | 16.83 | 16.91 | 16.66 | 16.91 | 1,571,549 | +0.10(+0.59%) |
Aug 17, 2006 | 16.89 | 16.99 | 16.73 | 16.82 | 1,603,066 | -0.04(-0.21%) |
Aug 16, 2006 | 16.74 | 16.86 | 16.67 | 16.85 | 2,364,565 | +0.26(+1.58%) |
Aug 15, 2006 | 16.44 | 16.62 | 16.38 | 16.59 | 1,532,367 | +0.38(+2.35%) |
Aug 14, 2006 | 16.54 | 16.54 | 16.18 | 16.21 | 1,483,815 | -0.18(-1.07%) |
Aug 11, 2006 | 16.46 | 16.47 | 16.32 | 16.39 | 778,534 | -0.10(-0.58%) |
Aug 10, 2006 | 16.28 | 16.48 | 15.97 | 16.48 | 1,879,045 | +0.06(+0.35%) |
Aug 09, 2006 | 16.67 | 16.79 | 16.35 | 16.42 | 1,927,597 | -0.09(-0.54%) |
Aug 08, 2006 | 16.69 | 16.79 | 16.49 | 16.51 | 1,729,130 | -0.07(-0.42%) |
Aug 07, 2006 | 16.64 | 16.67 | 16.52 | 16.58 | 1,826,234 | -0.16(-0.93%) |
Aug 04, 2006 | 16.70 | 17.03 | 16.59 | 16.74 | 2,004,258 | +0.16(+0.98%) |
Aug 03, 2006 | 16.44 | 16.65 | 16.30 | 16.58 | 1,994,037 | +0.13(+0.79%) |
Aug 02, 2006 | 16.38 | 16.57 | 16.35 | 16.45 | 2,619,249 | +0.25(+1.51%) |
Aug 01, 2006 | 16.30 | 16.30 | 16.03 | 16.20 | 5,639,692 | -0.23(-1.42%) |
Jul 31, 2006 | 16.49 | 16.49 | 16.35 | 16.43 | 1,732,537 | -0.18(-1.07%) |
Jul 28, 2006 | 16.34 | 16.64 | 16.33 | 16.61 | 1,361,158 | +0.30(+1.81%) |
Jul 27, 2006 | 16.55 | 16.57 | 16.23 | 16.32 | 2,339,863 | +0.10(+0.59%) |
Jul 26, 2006 | 16.12 | 16.32 | 16.03 | 16.22 | 1,488,074 | -0.09(-0.57%) |
Jul 25, 2006 | 16.13 | 16.32 | 15.97 | 16.31 | 2,347,529 | +0.14(+0.88%) |
Jul 24, 2006 | 15.92 | 16.17 | 15.76 | 16.17 | 2,336,456 | +0.63(+4.04%) |
Jul 21, 2006 | 15.76 | 15.80 | 15.50 | 15.54 | 2,310,050 | -0.17(-1.05%) |
Jul 20, 2006 | 16.22 | 16.27 | 15.71 | 15.71 | 3,463,372 | -0.45(-2.80%) |
Jul 19, 2006 | 15.43 | 16.21 | 15.43 | 16.16 | 4,418,227 | +0.85(+5.54%) |
Jul 18, 2006 | 15.18 | 15.37 | 15.00 | 15.31 | 1,863,713 | +0.23(+1.53%) |
Jul 17, 2006 | 15.25 | 15.30 | 15.03 | 15.08 | 2,361,157 | -0.20(-1.28%) |
Jul 14, 2006 | 15.40 | 15.59 | 15.11 | 15.28 | 2,454,854 | -0.02(-0.12%) |
Jul 13, 2006 | 15.65 | 15.70 | 15.26 | 15.30 | 3,201,021 | -0.58(-3.65%) |
Jul 12, 2006 | 16.13 | 16.16 | 15.85 | 15.88 | 1,697,614 | -0.29(-1.77%) |
Jul 11, 2006 | 15.90 | 16.17 | 15.72 | 16.16 | 1,935,263 | +0.14(+0.89%) |
Jul 10, 2006 | 16.19 | 16.36 | 15.92 | 16.02 | 1,087,734 | -0.05(-0.33%) |
Jul 07, 2006 | 16.32 | 16.40 | 16.04 | 16.07 | 1,912,265 | -0.32(-1.95%) |
Jul 06, 2006 | 16.36 | 16.43 | 16.22 | 16.39 | 2,346,677 | +0.36(+2.24%) |
Jul 05, 2006 | 16.34 | 16.66 | 15.96 | 16.03 | 3,449,743 | -0.60(-3.59%) |