Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 18.47 | 18.48 | 18.22 | 18.25 | 1,336,758 | -0.13(-0.70%) |
Sep 28, 2006 | 18.29 | 18.44 | 18.23 | 18.38 | 1,330,248 | +0.08(+0.46%) |
Sep 27, 2006 | 18.30 | 18.39 | 18.19 | 18.30 | 1,758,768 | +0.00(+0.00%) |
Sep 26, 2006 | 18.15 | 18.33 | 18.12 | 18.30 | 1,893,420 | +0.18(+1.01%) |
Sep 25, 2006 | 17.97 | 18.16 | 17.89 | 18.12 | 1,333,503 | +0.21(+1.17%) |
Sep 22, 2006 | 18.00 | 18.08 | 17.84 | 17.91 | 1,286,448 | -0.12(-0.69%) |
Sep 21, 2006 | 18.26 | 18.31 | 17.94 | 18.03 | 1,928,341 | -0.23(-1.26%) |
Sep 20, 2006 | 18.08 | 18.37 | 18.08 | 18.26 | 2,047,309 | +0.26(+1.46%) |
Sep 19, 2006 | 17.98 | 18.04 | 17.83 | 18.00 | 1,225,189 | -0.01(-0.07%) |
Sep 18, 2006 | 17.98 | 18.08 | 17.90 | 18.01 | 1,737,756 | -0.08(-0.43%) |
Sep 15, 2006 | 18.16 | 18.25 | 18.04 | 18.09 | 1,418,142 | -0.00(-0.02%) |
Sep 14, 2006 | 17.92 | 18.13 | 17.84 | 18.09 | 2,277,550 | +0.12(+0.68%) |
Sep 13, 2006 | 17.74 | 18.08 | 17.73 | 17.97 | 1,899,635 | +0.08(+0.43%) |
Sep 12, 2006 | 17.48 | 17.91 | 17.39 | 17.89 | 1,893,716 | +0.49(+2.84%) |
Sep 11, 2006 | 17.57 | 17.64 | 17.22 | 17.40 | 1,622,044 | -0.21(-1.17%) |
Sep 08, 2006 | 17.47 | 17.65 | 17.40 | 17.60 | 1,246,497 | +0.19(+1.11%) |
Sep 07, 2006 | 17.54 | 17.54 | 17.38 | 17.41 | 1,701,948 | -0.18(-1.00%) |
Sep 06, 2006 | 17.63 | 17.70 | 17.53 | 17.59 | 1,723,847 | -0.12(-0.71%) |
Sep 05, 2006 | 17.91 | 17.91 | 17.65 | 17.71 | 2,142,601 | -0.17(-0.94%) |
Sep 01, 2006 | 17.82 | 17.90 | 17.68 | 17.88 | 1,052,360 | +0.16(+0.90%) |
Aug 31, 2006 | 17.57 | 17.73 | 17.54 | 17.72 | 1,633,881 | +0.15(+0.85%) |
Aug 30, 2006 | 17.45 | 17.59 | 17.37 | 17.57 | 1,344,157 | +0.15(+0.85%) |
Aug 29, 2006 | 17.30 | 17.44 | 17.19 | 17.43 | 1,429,387 | +0.20(+1.14%) |
Aug 28, 2006 | 17.20 | 17.28 | 17.15 | 17.23 | 1,616,717 | -0.01(-0.06%) |
Aug 25, 2006 | 17.06 | 17.24 | 17.05 | 17.24 | 1,695,141 | +0.16(+0.95%) |
Aug 24, 2006 | 17.16 | 17.17 | 16.97 | 17.08 | 2,361,301 | -0.11(-0.65%) |
Aug 23, 2006 | 17.30 | 17.36 | 17.09 | 17.19 | 954,108 | -0.02(-0.14%) |
Aug 22, 2006 | 17.16 | 17.27 | 17.06 | 17.21 | 890,481 | +0.06(+0.34%) |
Aug 21, 2006 | 17.24 | 17.26 | 17.08 | 17.16 | 1,286,744 | -0.08(-0.49%) |
Aug 18, 2006 | 17.27 | 17.27 | 17.03 | 17.24 | 1,650,158 | -0.03(-0.18%) |
Aug 17, 2006 | 17.44 | 17.49 | 17.27 | 17.27 | 2,046,421 | -0.22(-1.24%) |
Aug 16, 2006 | 17.30 | 17.54 | 17.28 | 17.49 | 1,152,388 | +0.20(+1.15%) |
Aug 15, 2006 | 17.17 | 17.30 | 17.07 | 17.29 | 1,066,565 | +0.27(+1.61%) |
Aug 14, 2006 | 17.10 | 17.26 | 16.99 | 17.01 | 1,308,348 | -0.01(-0.04%) |
Aug 11, 2006 | 17.09 | 17.14 | 16.95 | 17.02 | 1,012,408 | -0.06(-0.38%) |
Aug 10, 2006 | 16.96 | 17.18 | 16.95 | 17.08 | 1,731,246 | +0.12(+0.72%) |
Aug 09, 2006 | 17.34 | 17.39 | 16.96 | 16.96 | 2,568,458 | -0.27(-1.59%) |
Aug 08, 2006 | 17.37 | 17.46 | 17.20 | 17.24 | 2,445,348 | +0.02(+0.14%) |
Aug 07, 2006 | 17.18 | 17.33 | 16.98 | 17.21 | 2,308,032 | +0.03(+0.20%) |
Aug 04, 2006 | 17.11 | 17.31 | 17.08 | 17.18 | 3,167,440 | +0.25(+1.46%) |
Aug 03, 2006 | 16.73 | 16.97 | 16.71 | 16.93 | 2,268,672 | +0.20(+1.21%) |
Aug 02, 2006 | 16.62 | 16.82 | 16.54 | 16.73 | 2,693,937 | +0.11(+0.65%) |
Aug 01, 2006 | 16.69 | 16.77 | 16.46 | 16.62 | 2,506,311 | -0.15(-0.89%) |
Jul 31, 2006 | 16.81 | 16.85 | 16.72 | 16.77 | 2,115,079 | -0.12(-0.74%) |
Jul 28, 2006 | 16.72 | 17.04 | 16.47 | 16.90 | 4,856,367 | -0.10(-0.62%) |
Jul 27, 2006 | 17.60 | 17.61 | 16.86 | 17.00 | 4,357,413 | -0.63(-3.58%) |
Jul 26, 2006 | 17.66 | 17.79 | 17.50 | 17.63 | 1,912,360 | -0.03(-0.17%) |
Jul 25, 2006 | 17.71 | 17.76 | 17.37 | 17.66 | 2,298,562 | -0.09(-0.53%) |
Jul 24, 2006 | 17.35 | 17.81 | 17.28 | 17.76 | 1,684,191 | +0.41(+2.34%) |
Jul 21, 2006 | 17.66 | 17.66 | 17.17 | 17.35 | 1,914,432 | -0.19(-1.08%) |
Jul 20, 2006 | 17.76 | 17.87 | 17.54 | 17.54 | 1,221,638 | -0.24(-1.35%) |
Jul 19, 2006 | 17.47 | 17.84 | 17.46 | 17.78 | 2,050,268 | +0.41(+2.33%) |
Jul 18, 2006 | 17.36 | 17.41 | 17.15 | 17.38 | 1,422,877 | +0.05(+0.31%) |
Jul 17, 2006 | 17.36 | 17.53 | 17.29 | 17.32 | 1,624,707 | -0.08(-0.47%) |
Jul 14, 2006 | 17.43 | 17.51 | 17.13 | 17.40 | 1,579,429 | -0.02(-0.12%) |
Jul 13, 2006 | 17.69 | 17.69 | 17.30 | 17.42 | 2,493,882 | -0.27(-1.51%) |
Jul 12, 2006 | 18.01 | 18.01 | 17.57 | 17.69 | 1,952,312 | -0.37(-2.04%) |
Jul 11, 2006 | 18.15 | 18.15 | 17.88 | 18.06 | 1,240,578 | -0.09(-0.50%) |
Jul 10, 2006 | 18.03 | 18.24 | 17.98 | 18.15 | 1,260,110 | +0.20(+1.13%) |
Jul 07, 2006 | 18.08 | 18.12 | 17.89 | 17.95 | 1,019,807 | -0.15(-0.84%) |
Jul 06, 2006 | 18.28 | 18.31 | 18.04 | 18.10 | 1,851,397 | -0.14(-0.78%) |
Jul 05, 2006 | 18.35 | 18.43 | 18.19 | 18.24 | 1,607,839 | -0.16(-0.88%) |