Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 15.67 | 15.76 | 15.51 | 15.53 | 3,009,880 | -0.18(-1.17%) |
Sep 28, 2006 | 15.78 | 15.80 | 15.66 | 15.71 | 2,020,783 | +0.01(+0.06%) |
Sep 27, 2006 | 15.62 | 15.74 | 15.57 | 15.70 | 3,590,879 | +0.08(+0.54%) |
Sep 26, 2006 | 15.69 | 15.70 | 15.50 | 15.62 | 2,423,584 | -0.06(-0.36%) |
Sep 25, 2006 | 15.48 | 15.75 | 15.37 | 15.67 | 5,851,521 | +0.25(+1.65%) |
Sep 22, 2006 | 15.55 | 15.61 | 15.40 | 15.42 | 1,589,378 | -0.15(-0.97%) |
Sep 21, 2006 | 15.63 | 15.69 | 15.52 | 15.57 | 1,744,056 | -0.08(-0.51%) |
Sep 20, 2006 | 15.68 | 15.75 | 15.59 | 15.65 | 2,493,083 | +0.08(+0.52%) |
Sep 19, 2006 | 15.46 | 15.62 | 15.43 | 15.57 | 3,025,984 | +0.17(+1.10%) |
Sep 18, 2006 | 15.44 | 15.48 | 15.27 | 15.40 | 2,400,700 | +0.04(+0.28%) |
Sep 15, 2006 | 15.57 | 15.61 | 15.35 | 15.36 | 4,271,042 | -0.13(-0.82%) |
Sep 14, 2006 | 15.57 | 15.67 | 15.43 | 15.48 | 3,033,188 | -0.09(-0.58%) |
Sep 13, 2006 | 15.53 | 15.61 | 15.34 | 15.57 | 3,491,715 | +0.05(+0.33%) |
Sep 12, 2006 | 15.78 | 15.80 | 15.46 | 15.52 | 4,523,826 | -0.26(-1.67%) |
Sep 11, 2006 | 15.87 | 15.94 | 15.74 | 15.79 | 2,083,290 | -0.06(-0.36%) |
Sep 08, 2006 | 15.96 | 16.01 | 15.84 | 15.84 | 1,482,797 | -0.05(-0.33%) |
Sep 07, 2006 | 16.09 | 16.12 | 15.89 | 15.90 | 1,778,594 | -0.17(-1.03%) |
Sep 06, 2006 | 16.07 | 16.14 | 15.91 | 16.06 | 4,011,902 | -0.17(-1.05%) |
Sep 05, 2006 | 16.51 | 16.53 | 16.18 | 16.23 | 3,197,402 | -0.28(-1.71%) |
Sep 01, 2006 | 16.58 | 16.63 | 16.45 | 16.51 | 1,487,035 | +0.01(+0.06%) |
Aug 31, 2006 | 16.38 | 16.56 | 16.35 | 16.50 | 2,334,802 | +0.19(+1.19%) |
Aug 30, 2006 | 16.42 | 16.45 | 16.29 | 16.31 | 1,628,153 | -0.07(-0.43%) |
Aug 29, 2006 | 16.42 | 16.49 | 16.32 | 16.38 | 3,160,109 | -0.02(-0.14%) |
Aug 28, 2006 | 16.17 | 16.46 | 16.13 | 16.40 | 2,875,119 | +0.27(+1.67%) |
Aug 25, 2006 | 16.33 | 16.35 | 16.13 | 16.14 | 2,261,065 | -0.23(-1.38%) |
Aug 24, 2006 | 16.25 | 16.38 | 16.22 | 16.36 | 1,977,134 | +0.13(+0.81%) |
Aug 23, 2006 | 16.51 | 16.52 | 16.19 | 16.23 | 2,482,277 | -0.25(-1.49%) |
Aug 22, 2006 | 16.45 | 16.51 | 16.40 | 16.48 | 1,833,262 | +0.02(+0.11%) |
Aug 21, 2006 | 16.47 | 16.54 | 16.39 | 16.46 | 1,780,289 | +0.03(+0.20%) |
Aug 18, 2006 | 16.29 | 16.50 | 16.27 | 16.42 | 2,236,274 | +0.16(+0.99%) |
Aug 17, 2006 | 16.24 | 16.31 | 16.14 | 16.26 | 2,060,406 | +0.03(+0.17%) |
Aug 16, 2006 | 16.52 | 16.52 | 16.23 | 16.23 | 2,138,593 | -0.22(-1.35%) |
Aug 15, 2006 | 16.52 | 16.52 | 16.36 | 16.46 | 3,187,019 | +0.06(+0.35%) |
Aug 14, 2006 | 16.33 | 16.48 | 16.29 | 16.40 | 2,577,839 | +0.14(+0.84%) |
Aug 11, 2006 | 16.29 | 16.38 | 16.24 | 16.26 | 2,129,482 | -0.08(-0.49%) |
Aug 10, 2006 | 16.33 | 16.36 | 16.19 | 16.34 | 1,503,351 | +0.02(+0.14%) |
Aug 09, 2006 | 16.45 | 16.48 | 16.26 | 16.32 | 4,957,774 | -0.06(-0.35%) |
Aug 08, 2006 | 16.23 | 16.49 | 16.22 | 16.38 | 2,619,581 | +0.25(+1.58%) |
Aug 07, 2006 | 16.40 | 16.49 | 16.09 | 16.12 | 1,396,771 | -0.27(-1.67%) |
Aug 04, 2006 | 16.45 | 16.52 | 16.26 | 16.40 | 2,320,606 | +0.06(+0.38%) |
Aug 03, 2006 | 16.52 | 16.59 | 16.24 | 16.33 | 2,678,698 | -0.13(-0.77%) |
Aug 02, 2006 | 16.40 | 16.48 | 16.28 | 16.46 | 2,550,717 | +0.13(+0.81%) |
Aug 01, 2006 | 16.09 | 16.40 | 16.00 | 16.33 | 4,277,187 | +0.27(+1.70%) |
Jul 31, 2006 | 16.20 | 16.33 | 16.05 | 16.06 | 2,220,171 | -0.23(-1.39%) |
Jul 28, 2006 | 16.28 | 16.38 | 16.19 | 16.28 | 3,456,754 | +0.13(+0.79%) |
Jul 27, 2006 | 16.14 | 16.32 | 16.03 | 16.15 | 3,418,614 | +0.05(+0.32%) |
Jul 26, 2006 | 16.04 | 16.11 | 15.98 | 16.10 | 5,994,122 | +0.04(+0.26%) |
Jul 25, 2006 | 16.09 | 16.16 | 16.03 | 16.06 | 4,358,764 | -0.03(-0.21%) |
Jul 24, 2006 | 15.96 | 16.11 | 15.96 | 16.09 | 2,596,061 | +0.21(+1.31%) |
Jul 21, 2006 | 16.01 | 16.09 | 15.87 | 15.89 | 3,172,611 | -0.02(-0.15%) |
Jul 20, 2006 | 15.71 | 15.95 | 15.71 | 15.91 | 1,836,228 | +0.16(+0.99%) |
Jul 19, 2006 | 15.73 | 15.83 | 15.66 | 15.75 | 2,495,202 | +0.14(+0.88%) |
Jul 18, 2006 | 15.54 | 15.62 | 15.46 | 15.62 | 3,360,980 | +0.08(+0.55%) |
Jul 17, 2006 | 15.47 | 15.59 | 15.44 | 15.53 | 1,370,708 | +0.07(+0.43%) |
Jul 14, 2006 | 15.34 | 15.54 | 15.32 | 15.47 | 1,967,599 | +0.05(+0.31%) |
Jul 13, 2006 | 15.29 | 15.51 | 15.29 | 15.42 | 3,730,514 | +0.01(+0.09%) |
Jul 12, 2006 | 15.75 | 15.76 | 15.36 | 15.40 | 4,982,565 | -0.28(-1.81%) |
Jul 11, 2006 | 15.57 | 15.73 | 15.51 | 15.69 | 3,116,460 | +0.18(+1.16%) |
Jul 10, 2006 | 15.48 | 15.54 | 15.41 | 15.51 | 2,717,685 | +0.07(+0.46%) |
Jul 07, 2006 | 15.29 | 15.54 | 15.23 | 15.44 | 5,946,871 | +0.13(+0.83%) |
Jul 06, 2006 | 15.38 | 15.39 | 15.20 | 15.31 | 2,461,724 | -0.04(-0.25%) |
Jul 05, 2006 | 15.35 | 15.40 | 15.27 | 15.35 | 2,322,301 | -0.08(-0.55%) |