Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 17.68 | 17.82 | 17.47 | 17.61 | 12,984,500 | +0.57(+3.36%) |
Sep 28, 2006 | 16.76 | 17.10 | 16.74 | 17.04 | 2,725,133 | +0.45(+2.69%) |
Sep 27, 2006 | 16.44 | 16.63 | 16.41 | 16.59 | 1,674,258 | +0.10(+0.63%) |
Sep 26, 2006 | 16.57 | 16.68 | 16.41 | 16.48 | 1,370,955 | -0.16(-0.96%) |
Sep 25, 2006 | 16.49 | 16.78 | 16.32 | 16.65 | 1,893,955 | +0.01(+0.08%) |
Sep 22, 2006 | 16.35 | 16.71 | 16.04 | 16.63 | 3,730,261 | +0.40(+2.45%) |
Sep 21, 2006 | 16.53 | 16.67 | 16.18 | 16.23 | 2,009,253 | -0.27(-1.61%) |
Sep 20, 2006 | 16.38 | 16.62 | 16.25 | 16.50 | 2,818,346 | +0.15(+0.90%) |
Sep 19, 2006 | 16.43 | 16.55 | 16.25 | 16.35 | 2,541,717 | -0.13(-0.76%) |
Sep 18, 2006 | 16.53 | 16.95 | 16.37 | 16.48 | 9,065,947 | +0.63(+4.01%) |
Sep 15, 2006 | 16.28 | 16.37 | 15.58 | 15.84 | 6,560,511 | -0.68(-4.14%) |
Sep 14, 2006 | 16.74 | 16.76 | 16.30 | 16.53 | 3,026,141 | -0.32(-1.90%) |
Sep 13, 2006 | 17.15 | 17.29 | 16.79 | 16.85 | 1,908,009 | -0.25(-1.47%) |
Sep 12, 2006 | 17.22 | 17.31 | 17.04 | 17.10 | 2,699,893 | -0.17(-0.97%) |
Sep 11, 2006 | 16.82 | 17.41 | 16.82 | 17.27 | 2,104,904 | +0.34(+2.02%) |
Sep 08, 2006 | 16.71 | 16.96 | 16.60 | 16.92 | 1,513,644 | +0.17(+1.04%) |
Sep 07, 2006 | 16.90 | 17.00 | 16.54 | 16.75 | 2,267,239 | -0.16(-0.95%) |
Sep 06, 2006 | 16.94 | 17.06 | 16.88 | 16.91 | 2,295,920 | -0.27(-1.58%) |
Sep 05, 2006 | 16.89 | 17.25 | 16.87 | 17.18 | 1,968,239 | +0.23(+1.36%) |
Sep 01, 2006 | 16.81 | 17.08 | 16.58 | 16.95 | 1,049,727 | +0.15(+0.87%) |
Aug 31, 2006 | 16.67 | 17.02 | 16.49 | 16.81 | 2,635,361 | +0.20(+1.22%) |
Aug 30, 2006 | 16.34 | 16.66 | 16.30 | 16.60 | 1,343,852 | +0.40(+2.45%) |
Aug 29, 2006 | 16.44 | 16.52 | 16.12 | 16.21 | 1,484,676 | -0.19(-1.15%) |
Aug 28, 2006 | 16.30 | 16.52 | 16.12 | 16.39 | 1,412,686 | +0.13(+0.81%) |
Aug 25, 2006 | 16.26 | 16.39 | 16.07 | 16.26 | 1,531,569 | -0.13(-0.77%) |
Aug 24, 2006 | 16.68 | 16.69 | 16.25 | 16.39 | 1,318,039 | -0.22(-1.34%) |
Aug 23, 2006 | 16.86 | 16.98 | 16.52 | 16.61 | 1,409,818 | -0.29(-1.73%) |
Aug 22, 2006 | 16.92 | 17.06 | 16.82 | 16.90 | 1,616,465 | -0.15(-0.86%) |
Aug 21, 2006 | 16.93 | 17.15 | 16.81 | 17.05 | 3,394,693 | -0.23(-1.33%) |
Aug 18, 2006 | 16.21 | 17.58 | 16.04 | 17.28 | 15,283,719 | +1.39(+8.73%) |
Aug 17, 2006 | 16.67 | 16.67 | 15.69 | 15.89 | 6,728,725 | -0.70(-4.24%) |
Aug 16, 2006 | 16.86 | 16.96 | 16.32 | 16.60 | 4,794,760 | -0.24(-1.41%) |
Aug 15, 2006 | 16.60 | 16.85 | 16.21 | 16.83 | 2,984,123 | +0.31(+1.86%) |
Aug 14, 2006 | 16.74 | 16.77 | 16.21 | 16.53 | 2,755,678 | -0.20(-1.21%) |
Aug 11, 2006 | 16.82 | 17.03 | 16.66 | 16.73 | 1,328,794 | -0.17(-0.99%) |
Aug 10, 2006 | 16.67 | 16.92 | 16.63 | 16.90 | 3,464,388 | +0.16(+0.96%) |
Aug 09, 2006 | 16.97 | 17.02 | 16.67 | 16.74 | 3,134,268 | -0.09(-0.54%) |
Aug 08, 2006 | 17.01 | 17.15 | 16.73 | 16.83 | 2,992,871 | -0.19(-1.11%) |
Aug 07, 2006 | 17.18 | 17.47 | 17.00 | 17.01 | 2,637,799 | -0.26(-1.53%) |
Aug 04, 2006 | 17.61 | 17.87 | 16.95 | 17.28 | 7,263,914 | -0.50(-2.82%) |
Aug 03, 2006 | 17.92 | 18.29 | 17.60 | 17.78 | 7,582,848 | -0.84(-4.53%) |
Aug 02, 2006 | 18.74 | 18.81 | 18.45 | 18.63 | 3,516,444 | -0.10(-0.56%) |
Aug 01, 2006 | 18.83 | 18.90 | 18.62 | 18.73 | 2,447,787 | -0.22(-1.14%) |
Jul 31, 2006 | 18.55 | 19.39 | 18.48 | 18.95 | 5,313,314 | +0.65(+3.54%) |
Jul 28, 2006 | 18.47 | 18.53 | 18.12 | 18.30 | 3,346,365 | -0.17(-0.94%) |
Jul 27, 2006 | 18.86 | 18.90 | 18.37 | 18.47 | 1,937,120 | -0.26(-1.38%) |
Jul 26, 2006 | 18.69 | 18.86 | 18.53 | 18.73 | 1,884,920 | +0.02(+0.11%) |
Jul 25, 2006 | 18.38 | 18.76 | 18.23 | 18.71 | 1,879,614 | +0.27(+1.48%) |
Jul 24, 2006 | 18.26 | 18.47 | 18.31 | 18.44 | 1,806,908 | +0.17(+0.95%) |
Jul 21, 2006 | 18.37 | 18.44 | 18.21 | 18.26 | 1,202,024 | -0.17(-0.91%) |
Jul 20, 2006 | 18.61 | 18.65 | 18.37 | 18.43 | 3,601,196 | -0.18(-0.97%) |
Jul 19, 2006 | 18.41 | 18.83 | 18.41 | 18.61 | 6,454,391 | +0.20(+1.10%) |
Jul 18, 2006 | 18.41 | 18.76 | 18.03 | 18.41 | 5,951,468 | +0.07(+0.38%) |
Jul 17, 2006 | 18.23 | 18.52 | 17.83 | 18.34 | 3,864,632 | -0.16(-0.87%) |
Jul 14, 2006 | 18.58 | 18.87 | 18.35 | 18.50 | 7,166,685 | -0.04(-0.23%) |
Jul 13, 2006 | 18.65 | 18.69 | 18.38 | 18.54 | 2,357,728 | -0.29(-1.52%) |
Jul 12, 2006 | 18.67 | 18.95 | 18.53 | 18.83 | 3,295,313 | +0.02(+0.11%) |
Jul 11, 2006 | 18.49 | 18.84 | 18.48 | 18.81 | 9,504,194 | -0.24(-1.28%) |
Jul 10, 2006 | 19.43 | 19.53 | 18.90 | 19.05 | 10,451,960 | +1.73(+9.98%) |
Jul 07, 2006 | 17.24 | 17.58 | 17.18 | 17.32 | 1,447,104 | +0.02(+0.12%) |
Jul 06, 2006 | 17.20 | 17.37 | 17.07 | 17.30 | 1,408,528 | +0.17(+0.98%) |
Jul 05, 2006 | 17.06 | 17.17 | 16.78 | 17.13 | 1,724,450 | +0.01(+0.04%) |