Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 16.85 | 17.01 | 16.70 | 16.95 | 12,787,132 | +0.08(+0.50%) |
Sep 28, 2006 | 16.99 | 17.16 | 16.64 | 16.87 | 2,500,911 | +0.28(+1.68%) |
Sep 27, 2006 | 16.42 | 16.68 | 16.38 | 16.59 | 4,558,963 | +0.37(+2.26%) |
Sep 26, 2006 | 16.45 | 16.52 | 16.08 | 16.22 | 3,001,948 | -0.16(-0.98%) |
Sep 25, 2006 | 16.66 | 16.71 | 16.34 | 16.38 | 2,832,403 | -0.28(-1.67%) |
Sep 22, 2006 | 16.85 | 16.90 | 16.58 | 16.66 | 1,075,211 | -0.25(-1.49%) |
Sep 21, 2006 | 16.98 | 17.15 | 16.86 | 16.91 | 961,706 | +0.06(+0.37%) |
Sep 20, 2006 | 16.99 | 17.06 | 16.72 | 16.85 | 1,549,890 | -0.19(-1.09%) |
Sep 19, 2006 | 17.17 | 17.22 | 16.89 | 17.03 | 1,540,392 | +0.00(+0.00%) |
Sep 18, 2006 | 17.13 | 17.23 | 16.87 | 17.03 | 1,160,933 | +0.29(+1.71%) |
Sep 15, 2006 | 16.95 | 17.03 | 16.75 | 16.75 | 945,084 | -0.21(-1.22%) |
Sep 14, 2006 | 16.95 | 17.12 | 16.91 | 16.95 | 956,007 | -0.04(-0.22%) |
Sep 13, 2006 | 16.96 | 17.08 | 16.94 | 16.99 | 1,140,749 | +0.13(+0.80%) |
Sep 12, 2006 | 16.51 | 16.93 | 16.51 | 16.86 | 1,274,676 | +0.42(+2.54%) |
Sep 11, 2006 | 16.80 | 16.95 | 16.21 | 16.44 | 3,376,657 | -0.74(-4.31%) |
Sep 08, 2006 | 16.95 | 17.27 | 16.93 | 17.18 | 1,775,713 | +0.39(+2.31%) |
Sep 07, 2006 | 16.90 | 16.90 | 16.66 | 16.79 | 2,026,707 | -0.12(-0.70%) |
Sep 06, 2006 | 17.16 | 17.17 | 16.87 | 16.91 | 2,253,242 | -0.45(-2.62%) |
Sep 05, 2006 | 17.58 | 17.62 | 17.32 | 17.37 | 1,517,358 | +0.11(+0.63%) |
Sep 01, 2006 | 17.20 | 17.34 | 17.18 | 17.26 | 1,207,238 | +0.13(+0.74%) |
Aug 31, 2006 | 17.17 | 17.37 | 16.96 | 17.13 | 1,235,733 | +0.03(+0.17%) |
Aug 30, 2006 | 16.97 | 17.19 | 16.97 | 17.10 | 1,661,971 | +0.13(+0.77%) |
Aug 29, 2006 | 16.95 | 17.09 | 16.80 | 16.97 | 1,766,452 | +0.13(+0.75%) |
Aug 28, 2006 | 16.74 | 16.92 | 16.68 | 16.85 | 1,654,847 | +0.19(+1.14%) |
Aug 25, 2006 | 16.64 | 16.76 | 16.53 | 16.66 | 1,296,997 | +0.02(+0.10%) |
Aug 24, 2006 | 16.78 | 17.01 | 16.61 | 16.64 | 2,259,178 | -0.14(-0.83%) |
Aug 23, 2006 | 16.97 | 17.13 | 16.55 | 16.78 | 3,480,189 | +0.08(+0.48%) |
Aug 22, 2006 | 17.48 | 17.48 | 16.43 | 16.70 | 7,807,630 | -0.99(-5.59%) |
Aug 21, 2006 | 18.05 | 18.11 | 17.69 | 17.69 | 1,801,834 | -0.46(-2.55%) |
Aug 18, 2006 | 18.85 | 19.17 | 17.88 | 18.15 | 4,879,294 | -1.43(-7.31%) |
Aug 17, 2006 | 19.71 | 19.92 | 19.31 | 19.58 | 1,465,830 | +0.21(+1.11%) |
Aug 16, 2006 | 19.56 | 19.58 | 19.09 | 19.37 | 1,133,863 | -0.11(-0.54%) |
Aug 15, 2006 | 19.29 | 19.54 | 19.23 | 19.47 | 767,227 | +0.28(+1.45%) |
Aug 14, 2006 | 18.95 | 19.45 | 18.93 | 19.19 | 814,482 | +0.46(+2.45%) |
Aug 11, 2006 | 18.95 | 18.95 | 18.71 | 18.74 | 420,301 | -0.24(-1.24%) |
Aug 10, 2006 | 18.91 | 19.18 | 18.84 | 18.97 | 560,876 | -0.10(-0.51%) |
Aug 09, 2006 | 19.25 | 19.35 | 19.03 | 19.07 | 509,348 | -0.11(-0.59%) |
Aug 08, 2006 | 19.17 | 19.43 | 19.11 | 19.18 | 551,378 | +0.21(+1.09%) |
Aug 07, 2006 | 19.03 | 19.11 | 18.84 | 18.98 | 544,729 | -0.29(-1.51%) |
Aug 04, 2006 | 19.21 | 19.37 | 19.05 | 19.27 | 647,786 | +0.11(+0.55%) |
Aug 03, 2006 | 18.89 | 19.20 | 18.79 | 19.16 | 584,622 | +0.21(+1.11%) |
Aug 02, 2006 | 19.13 | 19.27 | 18.82 | 18.95 | 1,519,970 | -0.39(-2.02%) |
Aug 01, 2006 | 19.48 | 19.48 | 19.06 | 19.34 | 1,145,261 | -0.20(-1.03%) |
Jul 31, 2006 | 19.59 | 19.73 | 19.44 | 19.54 | 942,472 | +0.10(+0.52%) |
Jul 28, 2006 | 19.16 | 19.48 | 19.15 | 19.44 | 993,763 | +0.45(+2.35%) |
Jul 27, 2006 | 19.15 | 19.30 | 18.87 | 19.00 | 1,059,776 | -0.05(-0.24%) |
Jul 26, 2006 | 19.02 | 19.12 | 18.79 | 19.04 | 1,154,997 | -0.07(-0.37%) |
Jul 25, 2006 | 19.29 | 19.31 | 18.82 | 19.11 | 1,545,141 | +0.04(+0.20%) |
Jul 24, 2006 | 19.25 | 19.27 | 18.78 | 19.08 | 1,220,773 | -0.07(-0.37%) |
Jul 21, 2006 | 19.37 | 19.37 | 18.95 | 19.15 | 1,563,188 | -0.21(-1.11%) |
Jul 20, 2006 | 19.66 | 19.79 | 19.22 | 19.36 | 1,772,151 | +0.00(+0.00%) |
Jul 19, 2006 | 18.76 | 19.71 | 18.76 | 19.36 | 3,227,059 | +0.83(+4.48%) |
Jul 18, 2006 | 18.63 | 18.85 | 18.34 | 18.53 | 1,820,118 | +0.28(+1.52%) |
Jul 17, 2006 | 18.42 | 18.52 | 18.09 | 18.26 | 1,666,245 | -0.30(-1.61%) |
Jul 14, 2006 | 18.95 | 19.06 | 18.43 | 18.55 | 938,197 | -0.44(-2.33%) |
Jul 13, 2006 | 19.12 | 19.20 | 18.89 | 19.00 | 925,612 | -0.27(-1.38%) |
Jul 12, 2006 | 19.12 | 19.36 | 19.00 | 19.26 | 981,652 | -0.11(-0.59%) |
Jul 11, 2006 | 19.39 | 19.45 | 19.14 | 19.38 | 1,116,054 | -0.06(-0.33%) |
Jul 10, 2006 | 19.89 | 19.89 | 19.34 | 19.44 | 930,124 | -0.47(-2.37%) |
Jul 07, 2006 | 20.00 | 20.11 | 19.82 | 19.91 | 630,689 | -0.20(-0.98%) |
Jul 06, 2006 | 20.01 | 20.15 | 19.94 | 20.11 | 906,141 | +0.04(+0.21%) |
Jul 05, 2006 | 19.84 | 20.10 | 19.78 | 20.07 | 1,613,054 | -0.32(-1.55%) |