Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 17.71 | 17.72 | 17.60 | 17.60 | 6,832,097 | -0.06(-0.32%) |
Sep 28, 2006 | 17.49 | 17.73 | 17.42 | 17.66 | 9,939,964 | +0.16(+0.89%) |
Sep 27, 2006 | 17.26 | 17.50 | 17.23 | 17.50 | 8,194,723 | +0.20(+1.17%) |
Sep 26, 2006 | 17.13 | 17.31 | 17.07 | 17.30 | 6,509,286 | +0.17(+1.00%) |
Sep 25, 2006 | 17.18 | 17.23 | 17.05 | 17.13 | 7,827,862 | -0.05(-0.29%) |
Sep 22, 2006 | 16.97 | 17.19 | 16.95 | 17.18 | 6,005,455 | +0.15(+0.89%) |
Sep 21, 2006 | 17.04 | 17.29 | 16.76 | 17.03 | 13,826,887 | +0.54(+3.26%) |
Sep 20, 2006 | 16.39 | 16.54 | 16.37 | 16.49 | 3,917,789 | +0.10(+0.63%) |
Sep 19, 2006 | 16.45 | 16.45 | 16.30 | 16.39 | 6,119,275 | -0.00(-0.02%) |
Sep 18, 2006 | 16.49 | 16.51 | 16.36 | 16.39 | 5,584,257 | -0.08(-0.49%) |
Sep 15, 2006 | 16.20 | 16.49 | 16.02 | 16.47 | 9,093,709 | +0.25(+1.53%) |
Sep 14, 2006 | 16.30 | 16.34 | 16.21 | 16.22 | 6,678,087 | -0.11(-0.67%) |
Sep 13, 2006 | 16.40 | 16.46 | 16.31 | 16.33 | 7,275,803 | -0.09(-0.57%) |
Sep 12, 2006 | 16.38 | 16.50 | 16.22 | 16.42 | 6,216,054 | -0.05(-0.30%) |
Sep 11, 2006 | 16.44 | 16.49 | 16.35 | 16.47 | 7,427,563 | -0.07(-0.39%) |
Sep 08, 2006 | 16.57 | 16.67 | 16.47 | 16.54 | 8,537,470 | -0.18(-1.08%) |
Sep 07, 2006 | 16.90 | 16.90 | 16.72 | 16.72 | 5,121,581 | -0.21(-1.27%) |
Sep 06, 2006 | 16.84 | 16.97 | 16.79 | 16.93 | 3,636,776 | +0.04(+0.24%) |
Sep 05, 2006 | 16.91 | 16.96 | 16.86 | 16.89 | 2,431,055 | -0.01(-0.07%) |
Sep 01, 2006 | 16.87 | 16.95 | 16.87 | 16.91 | 1,752,636 | +0.04(+0.24%) |
Aug 31, 2006 | 16.87 | 16.92 | 16.81 | 16.87 | 3,281,490 | -0.02(-0.09%) |
Aug 30, 2006 | 16.86 | 16.94 | 16.81 | 16.88 | 3,632,274 | +0.12(+0.74%) |
Aug 29, 2006 | 16.79 | 16.93 | 16.74 | 16.76 | 6,213,482 | -0.07(-0.44%) |
Aug 28, 2006 | 16.80 | 16.87 | 16.75 | 16.83 | 3,649,958 | +0.00(+0.02%) |
Aug 25, 2006 | 16.64 | 16.86 | 16.64 | 16.83 | 4,080,160 | +0.18(+1.06%) |
Aug 24, 2006 | 16.59 | 16.71 | 16.50 | 16.65 | 5,083,641 | +0.08(+0.51%) |
Aug 23, 2006 | 16.56 | 16.65 | 16.52 | 16.57 | 3,067,675 | +0.04(+0.23%) |
Aug 22, 2006 | 16.49 | 16.60 | 16.44 | 16.53 | 5,044,737 | -0.02(-0.15%) |
Aug 21, 2006 | 16.55 | 16.61 | 16.47 | 16.56 | 4,205,876 | -0.03(-0.19%) |
Aug 18, 2006 | 16.52 | 16.61 | 16.40 | 16.59 | 4,775,298 | +0.09(+0.55%) |
Aug 17, 2006 | 16.70 | 16.72 | 16.47 | 16.50 | 5,627,341 | -0.24(-1.41%) |
Aug 16, 2006 | 16.66 | 16.76 | 16.56 | 16.73 | 3,715,871 | +0.08(+0.49%) |
Aug 15, 2006 | 16.67 | 16.71 | 16.53 | 16.65 | 4,419,691 | +0.06(+0.36%) |
Aug 14, 2006 | 16.52 | 16.70 | 16.52 | 16.59 | 4,615,500 | +0.05(+0.28%) |
Aug 11, 2006 | 16.49 | 16.63 | 16.47 | 16.55 | 3,373,125 | +0.01(+0.06%) |
Aug 10, 2006 | 16.46 | 16.69 | 16.45 | 16.54 | 5,691,968 | +0.03(+0.21%) |
Aug 09, 2006 | 16.53 | 16.66 | 16.48 | 16.50 | 6,404,468 | -0.03(-0.17%) |
Aug 08, 2006 | 16.21 | 16.55 | 16.19 | 16.53 | 6,550,119 | +0.38(+2.37%) |
Aug 07, 2006 | 16.32 | 16.33 | 16.12 | 16.15 | 3,909,751 | -0.14(-0.86%) |
Aug 04, 2006 | 16.20 | 16.30 | 16.17 | 16.29 | 4,473,064 | +0.12(+0.71%) |
Aug 03, 2006 | 16.16 | 16.22 | 16.10 | 16.17 | 2,594,068 | +0.02(+0.10%) |
Aug 02, 2006 | 16.17 | 16.28 | 16.13 | 16.16 | 5,339,576 | -0.02(-0.10%) |
Aug 01, 2006 | 16.13 | 16.22 | 16.05 | 16.17 | 5,102,290 | +0.03(+0.19%) |
Jul 31, 2006 | 16.25 | 16.32 | 16.11 | 16.14 | 3,433,572 | -0.13(-0.82%) |
Jul 28, 2006 | 16.24 | 16.31 | 16.17 | 16.28 | 4,076,944 | +0.10(+0.62%) |
Jul 27, 2006 | 16.27 | 16.37 | 16.15 | 16.18 | 10,868,209 | -0.09(-0.57%) |
Jul 26, 2006 | 16.24 | 16.35 | 16.18 | 16.27 | 4,805,200 | +0.04(+0.23%) |
Jul 25, 2006 | 16.03 | 16.28 | 15.97 | 16.23 | 10,615,490 | +0.17(+1.05%) |
Jul 24, 2006 | 16.07 | 16.13 | 15.97 | 16.06 | 7,317,923 | -0.01(-0.04%) |
Jul 21, 2006 | 16.37 | 16.37 | 16.05 | 16.07 | 7,497,334 | -0.23(-1.39%) |
Jul 20, 2006 | 16.34 | 16.43 | 16.26 | 16.30 | 5,428,960 | -0.08(-0.49%) |
Jul 19, 2006 | 16.37 | 16.47 | 16.24 | 16.38 | 6,624,713 | +0.08(+0.50%) |
Jul 18, 2006 | 16.21 | 16.33 | 16.14 | 16.30 | 6,295,793 | +0.08(+0.52%) |
Jul 17, 2006 | 16.15 | 16.32 | 16.15 | 16.21 | 3,865,702 | +0.07(+0.42%) |
Jul 14, 2006 | 16.22 | 16.28 | 16.13 | 16.14 | 4,868,219 | -0.10(-0.61%) |
Jul 13, 2006 | 16.17 | 16.33 | 16.17 | 16.24 | 8,787,938 | -0.04(-0.25%) |
Jul 12, 2006 | 16.41 | 16.49 | 16.25 | 16.28 | 7,867,088 | -0.13(-0.81%) |
Jul 11, 2006 | 16.34 | 16.43 | 16.20 | 16.42 | 6,792,871 | +0.05(+0.32%) |
Jul 10, 2006 | 16.15 | 16.44 | 16.10 | 16.37 | 8,008,238 | +0.20(+1.25%) |
Jul 07, 2006 | 15.92 | 16.22 | 15.79 | 16.16 | 9,655,736 | +0.30(+1.86%) |
Jul 06, 2006 | 16.06 | 16.18 | 15.86 | 15.87 | 10,198,792 | -0.29(-1.79%) |
Jul 05, 2006 | 16.14 | 16.19 | 16.03 | 16.16 | 9,020,079 | +0.02(+0.15%) |