Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 17.40 | 17.40 | 17.03 | 17.10 | 2,278,734 | -0.24(-1.37%) |
Sep 28, 2006 | 16.88 | 17.45 | 16.84 | 17.34 | 3,283,226 | +0.43(+2.53%) |
Sep 27, 2006 | 17.00 | 17.15 | 16.89 | 16.91 | 2,300,899 | -0.14(-0.85%) |
Sep 26, 2006 | 16.78 | 17.08 | 16.68 | 17.06 | 2,443,556 | +0.22(+1.31%) |
Sep 25, 2006 | 16.70 | 16.87 | 16.54 | 16.84 | 1,876,937 | +0.11(+0.63%) |
Sep 22, 2006 | 16.87 | 16.94 | 16.52 | 16.73 | 1,648,687 | -0.14(-0.80%) |
Sep 21, 2006 | 16.68 | 16.92 | 16.60 | 16.87 | 2,071,941 | +0.09(+0.53%) |
Sep 20, 2006 | 16.75 | 16.82 | 16.57 | 16.78 | 1,977,386 | +0.08(+0.51%) |
Sep 19, 2006 | 16.71 | 16.93 | 16.61 | 16.69 | 1,935,415 | -0.06(-0.35%) |
Sep 18, 2006 | 16.85 | 17.10 | 16.56 | 16.75 | 3,674,412 | +0.29(+1.78%) |
Sep 15, 2006 | 16.84 | 17.04 | 16.40 | 16.46 | 7,008,570 | -0.23(-1.40%) |
Sep 14, 2006 | 16.61 | 16.83 | 16.49 | 16.69 | 2,668,741 | -0.05(-0.28%) |
Sep 13, 2006 | 16.69 | 16.79 | 16.58 | 16.74 | 2,188,896 | +0.06(+0.33%) |
Sep 12, 2006 | 16.32 | 16.87 | 16.32 | 16.68 | 4,515,968 | +0.27(+1.65%) |
Sep 11, 2006 | 15.90 | 16.48 | 15.88 | 16.41 | 4,076,916 | +0.67(+4.28%) |
Sep 08, 2006 | 15.69 | 15.96 | 15.63 | 15.74 | 2,584,326 | +0.04(+0.27%) |
Sep 07, 2006 | 15.65 | 15.76 | 15.63 | 15.70 | 1,808,556 | +0.01(+0.08%) |
Sep 06, 2006 | 15.83 | 15.84 | 15.61 | 15.68 | 2,418,090 | -0.24(-1.49%) |
Sep 05, 2006 | 15.91 | 15.98 | 15.78 | 15.92 | 1,486,223 | +0.02(+0.13%) |
Sep 01, 2006 | 15.71 | 15.96 | 15.69 | 15.90 | 2,224,737 | +0.27(+1.71%) |
Aug 31, 2006 | 15.57 | 15.67 | 15.53 | 15.63 | 2,183,708 | +0.04(+0.27%) |
Aug 30, 2006 | 15.43 | 15.62 | 15.40 | 15.59 | 2,030,205 | +0.13(+0.85%) |
Aug 29, 2006 | 15.15 | 15.51 | 15.15 | 15.46 | 3,705,301 | +0.31(+2.02%) |
Aug 28, 2006 | 14.84 | 15.22 | 14.82 | 15.15 | 2,580,317 | +0.34(+2.26%) |
Aug 25, 2006 | 14.88 | 14.92 | 14.79 | 14.82 | 2,664,497 | -0.08(-0.51%) |
Aug 24, 2006 | 14.95 | 15.00 | 14.86 | 14.89 | 3,894,881 | -0.10(-0.65%) |
Aug 23, 2006 | 14.81 | 15.04 | 14.81 | 14.99 | 5,465,048 | +0.01(+0.06%) |
Aug 22, 2006 | 14.81 | 15.04 | 14.81 | 14.98 | 5,607,941 | +0.07(+0.46%) |
Aug 21, 2006 | 15.10 | 15.18 | 14.89 | 14.92 | 5,498,059 | -0.18(-1.21%) |
Aug 18, 2006 | 15.11 | 15.23 | 14.95 | 15.10 | 6,137,303 | -0.01(-0.06%) |
Aug 17, 2006 | 15.59 | 15.63 | 15.08 | 15.11 | 3,509,119 | -0.48(-3.07%) |
Aug 16, 2006 | 15.11 | 15.62 | 14.91 | 15.59 | 7,766,419 | -0.18(-1.16%) |
Aug 15, 2006 | 15.86 | 15.95 | 15.37 | 15.77 | 5,048,160 | +0.09(+0.60%) |
Aug 14, 2006 | 15.61 | 15.86 | 15.53 | 15.67 | 4,064,183 | +0.08(+0.52%) |
Aug 11, 2006 | 16.43 | 16.43 | 15.57 | 15.59 | 6,295,758 | -0.94(-5.69%) |
Aug 10, 2006 | 16.09 | 16.65 | 16.06 | 16.54 | 2,982,586 | +0.42(+2.61%) |
Aug 09, 2006 | 16.05 | 16.27 | 16.04 | 16.12 | 1,695,138 | +0.15(+0.93%) |
Aug 08, 2006 | 16.05 | 16.09 | 15.81 | 15.97 | 1,381,765 | -0.03(-0.19%) |
Aug 07, 2006 | 15.88 | 16.07 | 15.80 | 16.00 | 1,890,849 | +0.05(+0.32%) |
Aug 04, 2006 | 15.87 | 16.13 | 15.85 | 15.95 | 1,566,158 | +0.19(+1.21%) |
Aug 03, 2006 | 15.67 | 15.95 | 15.66 | 15.76 | 1,573,939 | -0.03(-0.19%) |
Aug 02, 2006 | 15.61 | 15.84 | 15.61 | 15.78 | 1,791,815 | +0.18(+1.14%) |
Aug 01, 2006 | 15.73 | 15.83 | 15.48 | 15.61 | 1,938,716 | -0.22(-1.39%) |
Jul 31, 2006 | 15.92 | 15.96 | 15.70 | 15.83 | 2,697,744 | -0.09(-0.59%) |
Jul 28, 2006 | 15.61 | 15.97 | 15.59 | 15.92 | 1,430,811 | +0.42(+2.71%) |
Jul 27, 2006 | 15.71 | 15.77 | 15.47 | 15.50 | 1,909,241 | -0.02(-0.14%) |
Jul 26, 2006 | 15.59 | 15.62 | 15.47 | 15.52 | 1,475,848 | -0.11(-0.68%) |
Jul 25, 2006 | 15.56 | 15.67 | 15.44 | 15.63 | 2,184,180 | +0.05(+0.30%) |
Jul 24, 2006 | 15.48 | 15.59 | 15.40 | 15.58 | 2,214,597 | +0.17(+1.10%) |
Jul 21, 2006 | 15.65 | 15.73 | 15.31 | 15.41 | 2,477,510 | -0.24(-1.52%) |
Jul 20, 2006 | 15.87 | 15.88 | 15.62 | 15.65 | 1,813,036 | -0.25(-1.57%) |
Jul 19, 2006 | 15.74 | 16.03 | 15.74 | 15.90 | 1,973,614 | +0.18(+1.13%) |
Jul 18, 2006 | 15.64 | 15.75 | 15.58 | 15.72 | 2,830,733 | +0.11(+0.68%) |
Jul 17, 2006 | 15.50 | 15.73 | 15.44 | 15.62 | 2,055,671 | +0.03(+0.16%) |
Jul 14, 2006 | 15.97 | 15.97 | 15.50 | 15.59 | 2,242,657 | -0.43(-2.67%) |
Jul 13, 2006 | 16.20 | 16.27 | 15.98 | 16.02 | 1,163,418 | -0.26(-1.59%) |
Jul 12, 2006 | 16.49 | 16.58 | 16.22 | 16.28 | 936,582 | -0.20(-1.23%) |
Jul 11, 2006 | 16.14 | 16.48 | 16.12 | 16.48 | 1,172,378 | +0.28(+1.73%) |
Jul 10, 2006 | 16.33 | 16.40 | 16.19 | 16.20 | 1,737,110 | -0.13(-0.78%) |
Jul 07, 2006 | 16.50 | 16.55 | 16.24 | 16.33 | 872,210 | -0.17(-1.00%) |
Jul 06, 2006 | 16.24 | 16.51 | 16.24 | 16.49 | 1,275,185 | +0.28(+1.70%) |
Jul 05, 2006 | 16.34 | 16.40 | 15.99 | 16.22 | 1,702,448 | -0.17(-1.03%) |