Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 17.16 | 17.23 | 17.08 | 17.11 | 2,360,576 | -0.05(-0.28%) |
Sep 28, 2006 | 17.25 | 17.25 | 17.08 | 17.16 | 1,543,066 | -0.04(-0.23%) |
Sep 27, 2006 | 17.13 | 17.23 | 17.09 | 17.20 | 4,080,582 | +0.11(+0.63%) |
Sep 26, 2006 | 17.12 | 17.14 | 16.96 | 17.09 | 4,829,126 | +0.02(+0.12%) |
Sep 25, 2006 | 17.17 | 17.17 | 16.98 | 17.07 | 4,186,479 | -0.11(-0.63%) |
Sep 22, 2006 | 17.15 | 17.18 | 17.11 | 17.18 | 2,023,902 | +0.01(+0.08%) |
Sep 21, 2006 | 17.26 | 17.33 | 17.11 | 17.17 | 2,686,275 | -0.16(-0.90%) |
Sep 20, 2006 | 17.25 | 17.34 | 17.19 | 17.32 | 3,131,219 | +0.10(+0.59%) |
Sep 19, 2006 | 17.18 | 17.23 | 17.14 | 17.22 | 1,892,050 | +0.04(+0.24%) |
Sep 18, 2006 | 17.25 | 17.30 | 17.12 | 17.18 | 2,080,855 | -0.07(-0.39%) |
Sep 15, 2006 | 17.21 | 17.33 | 17.20 | 17.25 | 2,368,882 | -0.07(-0.39%) |
Sep 14, 2006 | 17.23 | 17.32 | 17.18 | 17.31 | 1,414,625 | +0.09(+0.51%) |
Sep 13, 2006 | 17.40 | 17.40 | 17.20 | 17.23 | 2,663,138 | -0.13(-0.74%) |
Sep 12, 2006 | 17.39 | 17.40 | 17.29 | 17.36 | 4,847,221 | +0.01(+0.04%) |
Sep 11, 2006 | 17.16 | 17.35 | 17.16 | 17.35 | 2,304,810 | +0.13(+0.74%) |
Sep 08, 2006 | 17.21 | 17.23 | 17.13 | 17.22 | 793,335 | +0.09(+0.51%) |
Sep 07, 2006 | 17.22 | 17.26 | 17.11 | 17.13 | 4,974,178 | -0.06(-0.35%) |
Sep 06, 2006 | 17.19 | 17.21 | 17.16 | 17.19 | 2,543,003 | -0.05(-0.27%) |
Sep 05, 2006 | 17.37 | 17.91 | 17.19 | 17.24 | 3,141,898 | -0.06(-0.35%) |
Sep 01, 2006 | 17.26 | 17.31 | 17.20 | 17.30 | 1,119,182 | +0.09(+0.55%) |
Aug 31, 2006 | 17.21 | 17.21 | 17.15 | 17.21 | 2,630,657 | +0.01(+0.08%) |
Aug 30, 2006 | 17.21 | 17.22 | 17.13 | 17.19 | 1,274,764 | +0.05(+0.28%) |
Aug 29, 2006 | 17.15 | 17.16 | 17.07 | 17.15 | 3,439,714 | +0.06(+0.36%) |
Aug 28, 2006 | 17.00 | 17.13 | 16.99 | 17.09 | 2,587,794 | +0.07(+0.40%) |
Aug 25, 2006 | 17.04 | 17.04 | 16.96 | 17.02 | 1,576,436 | -0.03(-0.16%) |
Aug 24, 2006 | 17.00 | 17.04 | 16.96 | 17.04 | 2,411,597 | +0.09(+0.52%) |
Aug 23, 2006 | 16.99 | 17.02 | 16.92 | 16.96 | 2,510,967 | -0.05(-0.32%) |
Aug 22, 2006 | 17.02 | 17.03 | 16.95 | 17.01 | 833,676 | -0.01(-0.08%) |
Aug 21, 2006 | 17.00 | 17.04 | 16.97 | 17.02 | 1,264,086 | +0.04(+0.24%) |
Aug 18, 2006 | 16.96 | 16.99 | 16.88 | 16.98 | 1,588,302 | +0.10(+0.60%) |
Aug 17, 2006 | 16.87 | 16.96 | 16.85 | 16.88 | 4,469,315 | -0.03(-0.16%) |
Aug 16, 2006 | 16.86 | 16.99 | 16.81 | 16.91 | 6,877,649 | +0.02(+0.12%) |
Aug 15, 2006 | 16.95 | 16.95 | 16.84 | 16.89 | 1,382,589 | +0.11(+0.64%) |
Aug 14, 2006 | 16.84 | 16.92 | 16.76 | 16.78 | 3,603,453 | +0.03(+0.20%) |
Aug 11, 2006 | 16.82 | 16.82 | 16.69 | 16.75 | 976,207 | -0.03(-0.20%) |
Aug 10, 2006 | 16.60 | 16.80 | 16.55 | 16.78 | 1,895,461 | +0.18(+1.06%) |
Aug 09, 2006 | 16.79 | 16.79 | 16.59 | 16.61 | 5,725,689 | -0.11(-0.65%) |
Aug 08, 2006 | 16.72 | 16.77 | 16.66 | 16.71 | 8,361,982 | +0.07(+0.45%) |
Aug 07, 2006 | 16.69 | 16.69 | 16.58 | 16.64 | 1,436,427 | -0.04(-0.24%) |
Aug 04, 2006 | 16.80 | 16.80 | 16.61 | 16.68 | 1,007,946 | +0.01(+0.04%) |
Aug 03, 2006 | 16.60 | 16.70 | 16.59 | 16.67 | 1,892,347 | +0.04(+0.24%) |
Aug 02, 2006 | 16.57 | 16.65 | 16.52 | 16.63 | 1,359,007 | +0.15(+0.90%) |
Aug 01, 2006 | 16.62 | 16.62 | 16.42 | 16.49 | 1,878,405 | -0.08(-0.49%) |
Jul 31, 2006 | 16.65 | 16.65 | 16.55 | 16.57 | 1,399,942 | -0.08(-0.49%) |
Jul 28, 2006 | 16.55 | 16.67 | 16.52 | 16.65 | 3,127,067 | +0.15(+0.94%) |
Jul 27, 2006 | 16.60 | 16.67 | 16.48 | 16.49 | 6,042,637 | -0.11(-0.65%) |
Jul 26, 2006 | 16.69 | 16.69 | 16.57 | 16.60 | 2,821,538 | -0.08(-0.48%) |
Jul 25, 2006 | 16.57 | 16.71 | 16.51 | 16.68 | 7,206,907 | +0.08(+0.49%) |
Jul 24, 2006 | 16.51 | 16.60 | 16.48 | 16.60 | 2,910,676 | +0.12(+0.74%) |
Jul 21, 2006 | 16.52 | 16.56 | 16.44 | 16.48 | 1,181,919 | -0.03(-0.20%) |
Jul 20, 2006 | 16.59 | 16.61 | 16.51 | 16.51 | 739,497 | +0.01(+0.08%) |
Jul 19, 2006 | 16.28 | 16.52 | 16.28 | 16.50 | 3,741,386 | +0.20(+1.24%) |
Jul 18, 2006 | 16.22 | 16.30 | 16.12 | 16.30 | 2,345,003 | +0.07(+0.46%) |
Jul 17, 2006 | 16.14 | 16.27 | 16.14 | 16.22 | 1,751,448 | +0.04(+0.25%) |
Jul 14, 2006 | 16.31 | 16.38 | 16.12 | 16.18 | 5,138,511 | -0.16(-0.99%) |
Jul 13, 2006 | 16.36 | 16.45 | 16.30 | 16.34 | 1,244,805 | -0.13(-0.82%) |
Jul 12, 2006 | 16.61 | 16.63 | 16.45 | 16.48 | 3,152,577 | -0.13(-0.81%) |
Jul 11, 2006 | 16.57 | 16.63 | 16.49 | 16.61 | 3,367,633 | +0.09(+0.53%) |
Jul 10, 2006 | 16.49 | 16.58 | 16.49 | 16.53 | 2,552,792 | +0.10(+0.62%) |
Jul 07, 2006 | 16.44 | 16.48 | 16.38 | 16.42 | 1,205,798 | -0.03(-0.20%) |
Jul 06, 2006 | 16.32 | 16.53 | 16.24 | 16.46 | 4,578,029 | +0.19(+1.16%) |
Jul 05, 2006 | 16.38 | 16.38 | 16.21 | 16.27 | 1,742,697 | -0.13(-0.82%) |