Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 18.39 | 18.43 | 18.32 | 18.37 | 2,059,074 | -0.05(-0.27%) |
Sep 28, 2006 | 18.45 | 18.50 | 18.35 | 18.42 | 1,959,442 | +0.07(+0.39%) |
Sep 27, 2006 | 18.36 | 18.38 | 18.27 | 18.35 | 2,310,149 | +0.11(+0.62%) |
Sep 26, 2006 | 18.21 | 18.25 | 18.01 | 18.24 | 2,221,586 | -0.23(-1.22%) |
Sep 25, 2006 | 18.33 | 18.48 | 18.15 | 18.46 | 1,938,187 | +0.24(+1.30%) |
Sep 22, 2006 | 18.34 | 18.34 | 18.11 | 18.22 | 2,414,652 | -0.07(-0.37%) |
Sep 21, 2006 | 18.54 | 18.54 | 18.27 | 18.29 | 2,144,094 | -0.09(-0.49%) |
Sep 20, 2006 | 18.33 | 18.41 | 18.29 | 18.38 | 2,759,602 | +0.43(+2.39%) |
Sep 19, 2006 | 18.24 | 18.24 | 17.84 | 17.95 | 2,325,204 | -0.23(-1.25%) |
Sep 18, 2006 | 18.11 | 18.23 | 18.03 | 18.18 | 1,787,631 | +0.22(+1.23%) |
Sep 15, 2006 | 17.95 | 18.01 | 17.88 | 17.96 | 1,451,094 | +0.06(+0.35%) |
Sep 14, 2006 | 17.96 | 17.96 | 17.83 | 17.90 | 1,538,328 | -0.20(-1.10%) |
Sep 13, 2006 | 17.90 | 18.12 | 17.89 | 18.10 | 2,111,769 | +0.20(+1.12%) |
Sep 12, 2006 | 17.76 | 17.92 | 17.71 | 17.89 | 2,209,187 | +0.32(+1.82%) |
Sep 11, 2006 | 17.73 | 17.73 | 17.46 | 17.57 | 3,356,513 | -0.31(-1.74%) |
Sep 08, 2006 | 17.83 | 17.90 | 17.80 | 17.89 | 979,499 | +0.09(+0.51%) |
Sep 07, 2006 | 17.73 | 17.88 | 17.66 | 17.80 | 2,214,944 | -0.07(-0.38%) |
Sep 06, 2006 | 17.97 | 18.04 | 17.82 | 17.86 | 1,876,193 | -0.35(-1.91%) |
Sep 05, 2006 | 18.22 | 18.22 | 18.10 | 18.21 | 2,233,542 | +0.14(+0.79%) |
Sep 01, 2006 | 17.96 | 18.07 | 17.95 | 18.07 | 1,615,377 | +0.18(+0.98%) |
Aug 31, 2006 | 17.99 | 17.99 | 17.85 | 17.89 | 1,107,915 | -0.06(-0.31%) |
Aug 30, 2006 | 18.04 | 18.04 | 17.86 | 17.95 | 1,181,864 | +0.09(+0.48%) |
Aug 29, 2006 | 17.82 | 18.12 | 17.72 | 17.86 | 1,978,925 | +0.17(+0.96%) |
Aug 28, 2006 | 17.63 | 17.72 | 17.61 | 17.69 | 1,618,034 | -0.01(-0.04%) |
Aug 25, 2006 | 17.64 | 17.78 | 17.64 | 17.70 | 1,850,953 | -0.05(-0.25%) |
Aug 24, 2006 | 17.77 | 17.77 | 17.66 | 17.75 | 1,655,673 | -0.05(-0.27%) |
Aug 23, 2006 | 17.93 | 17.98 | 17.69 | 17.79 | 2,455,391 | -0.25(-1.39%) |
Aug 22, 2006 | 17.96 | 18.09 | 17.96 | 18.04 | 1,394,857 | +0.12(+0.69%) |
Aug 21, 2006 | 17.87 | 17.94 | 17.84 | 17.92 | 1,366,517 | -0.24(-1.31%) |
Aug 18, 2006 | 18.16 | 18.19 | 18.00 | 18.16 | 1,882,392 | -0.05(-0.27%) |
Aug 17, 2006 | 18.53 | 18.53 | 18.11 | 18.21 | 2,210,959 | -0.32(-1.74%) |
Aug 16, 2006 | 18.57 | 18.59 | 18.44 | 18.53 | 2,093,171 | +0.09(+0.49%) |
Aug 15, 2006 | 18.29 | 18.45 | 18.23 | 18.44 | 2,003,280 | +0.32(+1.74%) |
Aug 14, 2006 | 18.18 | 18.28 | 18.08 | 18.12 | 1,409,469 | +0.06(+0.34%) |
Aug 11, 2006 | 18.01 | 18.07 | 17.94 | 18.06 | 1,094,630 | -0.00(-0.01%) |
Aug 10, 2006 | 18.04 | 18.07 | 17.93 | 18.06 | 1,800,915 | +0.16(+0.87%) |
Aug 09, 2006 | 18.06 | 18.14 | 17.89 | 17.91 | 2,590,006 | +0.21(+1.21%) |
Aug 08, 2006 | 17.64 | 17.82 | 17.64 | 17.69 | 1,841,654 | +0.02(+0.14%) |
Aug 07, 2006 | 17.64 | 17.70 | 17.55 | 17.67 | 1,450,651 | +0.12(+0.69%) |
Aug 04, 2006 | 17.78 | 17.87 | 17.50 | 17.55 | 1,686,670 | -0.15(-0.83%) |
Aug 03, 2006 | 17.34 | 17.78 | 17.34 | 17.69 | 1,180,978 | +0.05(+0.29%) |
Aug 02, 2006 | 17.61 | 17.75 | 17.59 | 17.64 | 1,426,296 | +0.23(+1.32%) |
Aug 01, 2006 | 17.37 | 17.61 | 17.36 | 17.41 | 4,616,755 | -0.35(-1.97%) |
Jul 31, 2006 | 17.61 | 17.81 | 17.60 | 17.76 | 1,736,264 | -0.16(-0.88%) |
Jul 28, 2006 | 17.78 | 18.01 | 17.76 | 17.92 | 2,694,066 | +0.21(+1.21%) |
Jul 27, 2006 | 17.76 | 17.80 | 17.59 | 17.70 | 2,079,444 | +0.27(+1.55%) |
Jul 26, 2006 | 17.40 | 17.53 | 17.34 | 17.43 | 2,080,329 | -0.12(-0.67%) |
Jul 25, 2006 | 17.43 | 17.64 | 17.36 | 17.55 | 3,212,599 | -0.09(-0.50%) |
Jul 24, 2006 | 17.34 | 17.66 | 17.34 | 17.64 | 2,416,423 | +0.54(+3.18%) |
Jul 21, 2006 | 17.34 | 17.35 | 16.99 | 17.10 | 1,777,889 | -0.07(-0.42%) |
Jul 20, 2006 | 17.48 | 17.51 | 17.12 | 17.17 | 1,947,486 | -0.25(-1.44%) |
Jul 19, 2006 | 16.84 | 17.46 | 16.83 | 17.42 | 4,820,006 | +0.68(+4.09%) |
Jul 18, 2006 | 16.79 | 16.88 | 16.56 | 16.73 | 1,978,040 | +0.15(+0.90%) |
Jul 17, 2006 | 16.71 | 16.82 | 16.51 | 16.58 | 3,259,094 | -0.24(-1.42%) |
Jul 14, 2006 | 16.79 | 16.86 | 16.61 | 16.82 | 2,807,426 | +0.02(+0.11%) |
Jul 13, 2006 | 17.02 | 17.07 | 16.76 | 16.81 | 5,492,194 | -0.56(-3.23%) |
Jul 12, 2006 | 17.57 | 17.57 | 17.32 | 17.37 | 1,661,429 | -0.22(-1.25%) |
Jul 11, 2006 | 17.52 | 17.60 | 17.33 | 17.59 | 1,870,436 | +0.05(+0.26%) |
Jul 10, 2006 | 17.61 | 17.70 | 17.43 | 17.54 | 2,928,757 | +0.26(+1.53%) |
Jul 07, 2006 | 17.49 | 17.54 | 17.20 | 17.28 | 2,119,297 | -0.33(-1.88%) |
Jul 06, 2006 | 17.51 | 17.63 | 17.49 | 17.61 | 1,467,478 | +0.46(+2.67%) |
Jul 05, 2006 | 17.18 | 17.25 | 16.99 | 17.15 | 2,947,355 | -0.47(-2.64%) |