Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 20.19 | 20.26 | 19.96 | 19.98 | 1,290,040 | -0.17(-0.87%) |
Sep 28, 2006 | 20.19 | 20.30 | 19.84 | 20.16 | 2,325,083 | -0.05(-0.27%) |
Sep 27, 2006 | 19.94 | 20.36 | 19.94 | 20.21 | 3,119,772 | +0.08(+0.42%) |
Sep 26, 2006 | 20.39 | 20.49 | 20.09 | 20.13 | 2,177,220 | -0.30(-1.49%) |
Sep 25, 2006 | 20.14 | 20.52 | 20.07 | 20.43 | 1,813,681 | +0.29(+1.46%) |
Sep 22, 2006 | 20.27 | 20.32 | 19.98 | 20.14 | 1,646,959 | -0.26(-1.27%) |
Sep 21, 2006 | 20.82 | 20.85 | 20.32 | 20.40 | 2,660,533 | -0.42(-2.04%) |
Sep 20, 2006 | 20.32 | 20.82 | 20.30 | 20.82 | 3,497,555 | +0.57(+2.81%) |
Sep 19, 2006 | 20.01 | 20.28 | 19.91 | 20.25 | 3,033,502 | +0.15(+0.74%) |
Sep 18, 2006 | 20.45 | 20.56 | 20.00 | 20.10 | 4,731,420 | -0.34(-1.68%) |
Sep 15, 2006 | 20.57 | 20.65 | 20.38 | 20.45 | 6,715,836 | -0.11(-0.53%) |
Sep 14, 2006 | 20.91 | 20.96 | 20.53 | 20.56 | 5,889,047 | -0.41(-1.97%) |
Sep 13, 2006 | 20.44 | 21.18 | 20.44 | 20.97 | 8,561,819 | +0.62(+3.06%) |
Sep 12, 2006 | 19.81 | 20.35 | 19.76 | 20.35 | 4,768,135 | +0.54(+2.72%) |
Sep 11, 2006 | 19.61 | 19.86 | 19.54 | 19.81 | 3,128,800 | +0.18(+0.91%) |
Sep 08, 2006 | 19.41 | 19.69 | 19.28 | 19.63 | 4,626,091 | +0.31(+1.63%) |
Sep 07, 2006 | 19.34 | 19.43 | 19.30 | 19.31 | 2,881,827 | -0.09(-0.46%) |
Sep 06, 2006 | 19.24 | 19.43 | 19.13 | 19.40 | 3,213,064 | +0.16(+0.86%) |
Sep 05, 2006 | 19.22 | 19.29 | 19.15 | 19.24 | 3,081,853 | -0.03(-0.16%) |
Sep 01, 2006 | 19.20 | 19.39 | 19.19 | 19.27 | 1,403,596 | +0.09(+0.49%) |
Aug 31, 2006 | 19.17 | 19.27 | 19.05 | 19.17 | 3,201,428 | +0.01(+0.05%) |
Aug 30, 2006 | 19.20 | 19.38 | 19.12 | 19.16 | 2,635,254 | -0.03(-0.18%) |
Aug 29, 2006 | 18.82 | 19.33 | 18.82 | 19.20 | 9,071,215 | +0.85(+4.62%) |
Aug 28, 2006 | 18.02 | 18.42 | 18.02 | 18.35 | 1,579,547 | +0.30(+1.68%) |
Aug 25, 2006 | 18.07 | 18.23 | 17.86 | 18.05 | 1,894,133 | -0.03(-0.19%) |
Aug 24, 2006 | 18.33 | 18.42 | 18.08 | 18.08 | 3,153,879 | -0.19(-1.06%) |
Aug 23, 2006 | 18.37 | 18.55 | 18.22 | 18.28 | 3,501,769 | -0.09(-0.49%) |
Aug 22, 2006 | 18.40 | 18.64 | 18.36 | 18.37 | 2,911,520 | -0.02(-0.14%) |
Aug 21, 2006 | 18.62 | 18.62 | 18.27 | 18.39 | 2,187,452 | -0.29(-1.57%) |
Aug 18, 2006 | 18.55 | 18.71 | 18.34 | 18.69 | 1,686,482 | +0.13(+0.73%) |
Aug 17, 2006 | 18.27 | 18.73 | 18.15 | 18.55 | 3,921,885 | +0.27(+1.50%) |
Aug 16, 2006 | 17.94 | 18.28 | 17.83 | 18.28 | 3,293,516 | +0.36(+2.00%) |
Aug 15, 2006 | 17.77 | 17.95 | 17.69 | 17.92 | 5,178,822 | +0.18(+1.01%) |
Aug 14, 2006 | 17.77 | 17.89 | 17.69 | 17.74 | 4,166,451 | +0.00(+0.00%) |
Aug 11, 2006 | 17.41 | 18.02 | 17.30 | 17.74 | 6,116,359 | +0.33(+1.92%) |
Aug 10, 2006 | 17.05 | 17.66 | 16.60 | 17.41 | 12,989,288 | +1.46(+9.12%) |
Aug 09, 2006 | 16.52 | 16.60 | 15.91 | 15.95 | 2,965,689 | -0.53(-3.21%) |
Aug 08, 2006 | 16.53 | 16.70 | 16.41 | 16.48 | 3,270,243 | -0.02(-0.12%) |
Aug 07, 2006 | 16.48 | 16.59 | 16.40 | 16.50 | 2,750,014 | +0.03(+0.15%) |
Aug 04, 2006 | 16.16 | 16.49 | 16.16 | 16.47 | 3,811,940 | +0.37(+2.32%) |
Aug 03, 2006 | 15.99 | 16.13 | 15.73 | 16.10 | 5,607,164 | +0.01(+0.09%) |
Aug 02, 2006 | 15.81 | 16.08 | 15.71 | 16.08 | 5,433,219 | +0.27(+1.73%) |
Aug 01, 2006 | 16.12 | 16.12 | 15.69 | 15.81 | 2,742,189 | -0.34(-2.10%) |
Jul 31, 2006 | 16.03 | 16.21 | 15.95 | 16.15 | 1,608,237 | +0.11(+0.68%) |
Jul 28, 2006 | 16.17 | 16.28 | 15.99 | 16.04 | 2,997,589 | -0.11(-0.68%) |
Jul 27, 2006 | 16.70 | 16.88 | 16.15 | 16.15 | 5,339,525 | -0.67(-4.00%) |
Jul 26, 2006 | 16.90 | 16.90 | 16.54 | 16.82 | 3,599,475 | -0.13(-0.76%) |
Jul 25, 2006 | 16.68 | 16.97 | 16.68 | 16.95 | 2,608,169 | +0.27(+1.61%) |
Jul 24, 2006 | 16.58 | 16.80 | 16.55 | 16.68 | 3,326,018 | +0.26(+1.61%) |
Jul 21, 2006 | 16.57 | 16.57 | 16.17 | 16.42 | 3,244,362 | -0.14(-0.84%) |
Jul 20, 2006 | 17.00 | 17.03 | 16.52 | 16.56 | 2,509,862 | -0.49(-2.89%) |
Jul 19, 2006 | 16.89 | 17.13 | 16.79 | 17.05 | 3,026,480 | +0.16(+0.97%) |
Jul 18, 2006 | 17.31 | 17.41 | 16.76 | 16.89 | 1,892,327 | -0.33(-1.91%) |
Jul 17, 2006 | 17.13 | 17.34 | 17.11 | 17.22 | 1,741,254 | +0.12(+0.73%) |
Jul 14, 2006 | 17.12 | 17.18 | 16.97 | 17.09 | 2,399,717 | -0.02(-0.15%) |
Jul 13, 2006 | 17.20 | 17.32 | 17.01 | 17.12 | 4,063,328 | -0.14(-0.81%) |
Jul 12, 2006 | 17.42 | 17.49 | 17.09 | 17.26 | 3,690,159 | -0.16(-0.92%) |
Jul 11, 2006 | 17.59 | 17.60 | 16.86 | 17.42 | 4,608,636 | -0.26(-1.49%) |
Jul 10, 2006 | 17.53 | 17.87 | 17.53 | 17.68 | 1,738,846 | +0.19(+1.08%) |
Jul 07, 2006 | 17.75 | 17.83 | 17.48 | 17.49 | 1,811,073 | -0.31(-1.74%) |
Jul 06, 2006 | 17.87 | 17.99 | 17.71 | 17.80 | 1,598,808 | -0.05(-0.28%) |
Jul 05, 2006 | 18.09 | 18.24 | 17.63 | 17.85 | 2,561,824 | -0.24(-1.35%) |