Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 16.76 | 16.94 | 16.72 | 16.90 | 10,314,898 | +0.08(+0.48%) |
Sep 28, 2006 | 16.86 | 16.87 | 16.69 | 16.82 | 13,164,311 | -0.01(-0.08%) |
Sep 27, 2006 | 16.73 | 16.84 | 16.55 | 16.83 | 14,745,338 | +0.10(+0.62%) |
Sep 26, 2006 | 16.73 | 16.76 | 16.54 | 16.73 | 14,149,077 | +0.04(+0.25%) |
Sep 25, 2006 | 16.80 | 16.86 | 16.63 | 16.69 | 13,726,952 | +0.02(+0.10%) |
Sep 22, 2006 | 16.71 | 16.77 | 16.59 | 16.67 | 8,368,642 | -0.10(-0.62%) |
Sep 21, 2006 | 16.88 | 16.93 | 16.70 | 16.77 | 13,310,287 | -0.12(-0.72%) |
Sep 20, 2006 | 17.17 | 17.19 | 16.87 | 16.90 | 13,697,642 | -0.21(-1.24%) |
Sep 19, 2006 | 16.85 | 17.13 | 16.81 | 17.11 | 14,458,271 | +0.10(+0.57%) |
Sep 18, 2006 | 17.07 | 17.14 | 16.98 | 17.01 | 12,687,301 | -0.21(-1.21%) |
Sep 15, 2006 | 17.16 | 17.35 | 17.14 | 17.22 | 20,056,234 | +0.11(+0.67%) |
Sep 14, 2006 | 17.04 | 17.16 | 16.97 | 17.10 | 11,112,021 | -0.01(-0.06%) |
Sep 13, 2006 | 16.98 | 17.16 | 16.90 | 17.11 | 11,900,810 | +0.13(+0.78%) |
Sep 12, 2006 | 16.88 | 17.01 | 16.78 | 16.98 | 18,013,714 | +0.06(+0.33%) |
Sep 11, 2006 | 16.93 | 17.02 | 16.90 | 16.93 | 16,688,721 | -0.09(-0.53%) |
Sep 08, 2006 | 16.67 | 17.04 | 16.67 | 17.02 | 16,571,480 | +0.35(+2.09%) |
Sep 07, 2006 | 16.60 | 16.68 | 16.53 | 16.67 | 16,240,159 | -0.01(-0.06%) |
Sep 06, 2006 | 16.77 | 16.79 | 16.46 | 16.68 | 13,390,172 | -0.15(-0.87%) |
Sep 05, 2006 | 16.90 | 17.02 | 16.78 | 16.83 | 13,688,734 | -0.01(-0.04%) |
Sep 01, 2006 | 16.98 | 16.98 | 16.73 | 16.83 | 13,251,092 | -0.11(-0.68%) |
Aug 31, 2006 | 16.82 | 16.97 | 16.76 | 16.95 | 13,747,642 | +0.18(+1.08%) |
Aug 30, 2006 | 17.02 | 17.03 | 16.73 | 16.77 | 16,724,353 | -0.27(-1.59%) |
Aug 29, 2006 | 16.98 | 17.10 | 16.91 | 17.04 | 12,581,555 | +0.00(+0.00%) |
Aug 28, 2006 | 17.05 | 17.20 | 17.00 | 17.04 | 10,633,287 | +0.06(+0.35%) |
Aug 25, 2006 | 16.89 | 17.04 | 16.89 | 16.98 | 6,365,489 | -0.01(-0.06%) |
Aug 24, 2006 | 16.99 | 17.14 | 16.97 | 16.99 | 13,411,723 | -0.06(-0.37%) |
Aug 23, 2006 | 17.05 | 17.11 | 16.97 | 17.05 | 12,772,358 | +0.02(+0.12%) |
Aug 22, 2006 | 16.88 | 17.08 | 16.80 | 17.03 | 18,261,416 | +0.09(+0.55%) |
Aug 21, 2006 | 16.92 | 17.03 | 16.82 | 16.94 | 12,615,463 | -0.11(-0.67%) |
Aug 18, 2006 | 17.10 | 17.11 | 16.93 | 17.05 | 14,436,144 | -0.05(-0.26%) |
Aug 17, 2006 | 17.08 | 17.14 | 16.92 | 17.10 | 18,030,094 | -0.05(-0.30%) |
Aug 16, 2006 | 17.05 | 17.15 | 17.00 | 17.15 | 19,345,318 | +0.22(+1.27%) |
Aug 15, 2006 | 16.83 | 16.94 | 16.77 | 16.93 | 13,124,943 | +0.24(+1.46%) |
Aug 14, 2006 | 16.50 | 16.91 | 16.49 | 16.69 | 16,649,640 | +0.19(+1.16%) |
Aug 11, 2006 | 16.53 | 16.60 | 16.37 | 16.50 | 7,174,394 | -0.11(-0.65%) |
Aug 10, 2006 | 16.38 | 16.62 | 16.29 | 16.61 | 15,453,956 | +0.14(+0.85%) |
Aug 09, 2006 | 16.62 | 16.62 | 16.39 | 16.47 | 13,063,162 | -0.12(-0.73%) |
Aug 08, 2006 | 16.52 | 16.59 | 16.42 | 16.59 | 10,772,367 | +0.11(+0.70%) |
Aug 07, 2006 | 16.44 | 16.51 | 15.97 | 16.47 | 13,132,989 | +0.03(+0.21%) |
Aug 04, 2006 | 16.56 | 16.56 | 16.34 | 16.44 | 12,991,610 | +0.01(+0.04%) |
Aug 03, 2006 | 16.41 | 16.58 | 16.40 | 16.43 | 13,866,319 | +0.02(+0.15%) |
Aug 02, 2006 | 16.46 | 16.52 | 16.32 | 16.41 | 13,200,517 | -0.13(-0.76%) |
Aug 01, 2006 | 16.51 | 16.58 | 16.38 | 16.53 | 14,052,238 | -0.09(-0.54%) |
Jul 31, 2006 | 16.60 | 16.68 | 16.54 | 16.62 | 13,114,598 | -0.02(-0.10%) |
Jul 28, 2006 | 16.55 | 16.74 | 16.52 | 16.64 | 13,055,403 | +0.21(+1.27%) |
Jul 27, 2006 | 16.36 | 16.60 | 16.35 | 16.43 | 14,755,108 | +0.04(+0.25%) |
Jul 26, 2006 | 16.53 | 16.70 | 16.35 | 16.39 | 28,192,694 | -0.34(-2.04%) |
Jul 25, 2006 | 16.55 | 16.77 | 16.37 | 16.73 | 27,757,926 | +0.18(+1.09%) |
Jul 24, 2006 | 15.97 | 16.56 | 15.95 | 16.55 | 25,025,466 | +0.25(+1.54%) |
Jul 21, 2006 | 16.13 | 16.35 | 16.00 | 16.30 | 18,792,448 | +0.22(+1.36%) |
Jul 20, 2006 | 15.99 | 16.25 | 15.98 | 16.08 | 13,797,067 | -0.02(-0.15%) |
Jul 19, 2006 | 15.56 | 16.27 | 15.56 | 16.11 | 39,474,256 | +0.55(+3.53%) |
Jul 18, 2006 | 15.49 | 15.64 | 15.35 | 15.56 | 20,931,806 | +0.08(+0.49%) |
Jul 17, 2006 | 15.28 | 15.51 | 15.28 | 15.48 | 13,609,424 | +0.16(+1.07%) |
Jul 14, 2006 | 15.27 | 15.42 | 15.26 | 15.32 | 13,667,469 | +0.01(+0.05%) |
Jul 13, 2006 | 15.28 | 15.37 | 15.23 | 15.31 | 22,655,936 | -0.04(-0.27%) |
Jul 12, 2006 | 15.49 | 15.51 | 15.32 | 15.35 | 18,658,828 | -0.16(-1.01%) |
Jul 11, 2006 | 15.22 | 15.55 | 15.17 | 15.51 | 16,679,813 | +0.32(+2.08%) |
Jul 10, 2006 | 15.36 | 15.39 | 15.16 | 15.19 | 9,782,429 | -0.05(-0.34%) |
Jul 07, 2006 | 15.28 | 15.38 | 15.21 | 15.24 | 11,429,835 | +0.01(+0.05%) |
Jul 06, 2006 | 15.21 | 15.35 | 15.17 | 15.24 | 9,174,385 | +0.06(+0.39%) |
Jul 05, 2006 | 15.10 | 15.31 | 15.05 | 15.18 | 12,416,038 | +0.01(+0.07%) |