Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 18.49 | 18.60 | 18.38 | 18.60 | 4,627,475 | +0.22(+1.18%) |
Sep 28, 2006 | 18.58 | 18.59 | 18.22 | 18.38 | 5,623,320 | -0.14(-0.77%) |
Sep 27, 2006 | 18.52 | 18.61 | 18.40 | 18.52 | 4,939,135 | +0.00(+0.02%) |
Sep 26, 2006 | 18.59 | 18.59 | 18.39 | 18.52 | 6,075,532 | -0.06(-0.31%) |
Sep 25, 2006 | 18.58 | 18.61 | 18.43 | 18.58 | 5,520,900 | -0.01(-0.07%) |
Sep 22, 2006 | 18.49 | 18.63 | 18.39 | 18.59 | 5,310,438 | +0.17(+0.91%) |
Sep 21, 2006 | 18.55 | 18.63 | 18.41 | 18.42 | 3,225,862 | -0.13(-0.68%) |
Sep 20, 2006 | 18.48 | 18.61 | 18.47 | 18.55 | 2,834,270 | +0.06(+0.31%) |
Sep 19, 2006 | 18.61 | 18.66 | 18.34 | 18.49 | 3,961,379 | -0.12(-0.66%) |
Sep 18, 2006 | 18.61 | 18.66 | 18.48 | 18.61 | 6,279,883 | -0.02(-0.13%) |
Sep 15, 2006 | 18.47 | 18.66 | 18.43 | 18.64 | 7,086,532 | +0.23(+1.24%) |
Sep 14, 2006 | 18.31 | 18.43 | 18.18 | 18.41 | 4,515,767 | +0.03(+0.18%) |
Sep 13, 2006 | 18.34 | 18.40 | 18.23 | 18.38 | 3,595,209 | -0.02(-0.13%) |
Sep 12, 2006 | 18.19 | 18.49 | 18.19 | 18.40 | 4,348,815 | +0.20(+1.10%) |
Sep 11, 2006 | 17.82 | 18.23 | 17.65 | 18.20 | 3,998,534 | +0.28(+1.55%) |
Sep 08, 2006 | 17.90 | 17.98 | 17.84 | 17.92 | 6,079,688 | -0.02(-0.11%) |
Sep 07, 2006 | 18.19 | 18.23 | 17.94 | 17.94 | 5,167,686 | -0.23(-1.28%) |
Sep 06, 2006 | 18.39 | 18.43 | 18.09 | 18.18 | 6,838,182 | -0.34(-1.81%) |
Sep 05, 2006 | 18.39 | 18.57 | 18.32 | 18.51 | 5,232,951 | +0.12(+0.65%) |
Sep 01, 2006 | 18.29 | 18.42 | 18.23 | 18.39 | 5,861,648 | +0.24(+1.31%) |
Aug 31, 2006 | 18.18 | 18.27 | 18.14 | 18.16 | 7,070,644 | -0.10(-0.56%) |
Aug 30, 2006 | 18.32 | 18.36 | 18.20 | 18.26 | 6,885,603 | -0.04(-0.20%) |
Aug 29, 2006 | 18.07 | 18.33 | 18.05 | 18.30 | 7,425,080 | +0.22(+1.20%) |
Aug 28, 2006 | 17.73 | 18.18 | 17.67 | 18.08 | 7,358,104 | +0.39(+2.22%) |
Aug 25, 2006 | 17.71 | 17.85 | 17.62 | 17.69 | 4,147,397 | -0.16(-0.87%) |
Aug 24, 2006 | 17.57 | 18.04 | 17.52 | 17.84 | 8,538,989 | +0.33(+1.87%) |
Aug 23, 2006 | 17.72 | 17.75 | 17.47 | 17.51 | 2,990,711 | -0.26(-1.45%) |
Aug 22, 2006 | 17.67 | 17.89 | 17.62 | 17.77 | 6,114,643 | +0.08(+0.44%) |
Aug 21, 2006 | 17.62 | 17.81 | 17.57 | 17.69 | 3,373,014 | +0.01(+0.07%) |
Aug 18, 2006 | 17.68 | 17.70 | 17.55 | 17.68 | 3,791,249 | +0.04(+0.23%) |
Aug 17, 2006 | 17.42 | 17.64 | 17.37 | 17.64 | 7,270,839 | +0.24(+1.36%) |
Aug 16, 2006 | 17.66 | 17.66 | 17.38 | 17.40 | 6,628,698 | -0.20(-1.16%) |
Aug 15, 2006 | 17.78 | 17.79 | 17.58 | 17.61 | 5,824,738 | -0.02(-0.14%) |
Aug 14, 2006 | 17.59 | 17.83 | 17.55 | 17.63 | 8,097,043 | +0.09(+0.54%) |
Aug 11, 2006 | 17.43 | 17.56 | 17.33 | 17.54 | 6,103,643 | +0.03(+0.16%) |
Aug 10, 2006 | 17.12 | 17.55 | 17.09 | 17.51 | 6,650,697 | +0.33(+1.90%) |
Aug 09, 2006 | 17.43 | 17.46 | 17.18 | 17.18 | 3,814,960 | -0.17(-0.99%) |
Aug 08, 2006 | 17.18 | 17.50 | 17.16 | 17.35 | 7,191,641 | +0.30(+1.75%) |
Aug 07, 2006 | 17.01 | 17.10 | 16.95 | 17.06 | 6,649,964 | +0.10(+0.60%) |
Aug 04, 2006 | 17.19 | 17.29 | 16.88 | 16.95 | 11,047,178 | -0.24(-1.40%) |
Aug 03, 2006 | 17.18 | 17.32 | 17.12 | 17.19 | 5,132,731 | -0.14(-0.80%) |
Aug 02, 2006 | 17.39 | 17.59 | 17.32 | 17.33 | 8,451,236 | -0.19(-1.10%) |
Aug 01, 2006 | 17.18 | 17.56 | 17.11 | 17.53 | 12,038,134 | +0.34(+2.00%) |
Jul 31, 2006 | 16.94 | 17.22 | 16.90 | 17.18 | 11,128,577 | +0.12(+0.72%) |
Jul 28, 2006 | 17.08 | 17.19 | 16.99 | 17.06 | 5,914,447 | -0.01(-0.07%) |
Jul 27, 2006 | 17.07 | 17.13 | 16.94 | 17.07 | 7,506,723 | -0.02(-0.14%) |
Jul 26, 2006 | 17.06 | 17.16 | 17.00 | 17.10 | 6,994,623 | -0.02(-0.14%) |
Jul 25, 2006 | 16.79 | 17.19 | 16.72 | 17.12 | 8,944,758 | +0.19(+1.11%) |
Jul 24, 2006 | 16.94 | 17.11 | 16.93 | 16.93 | 11,816,184 | -0.03(-0.19%) |
Jul 21, 2006 | 16.69 | 17.08 | 16.64 | 16.97 | 13,104,377 | +0.47(+2.83%) |
Jul 20, 2006 | 16.36 | 16.96 | 16.36 | 16.50 | 19,180,888 | +0.72(+4.54%) |
Jul 19, 2006 | 15.65 | 15.88 | 15.59 | 15.78 | 7,758,984 | +0.16(+1.05%) |
Jul 18, 2006 | 15.62 | 15.65 | 15.49 | 15.62 | 6,149,597 | +0.05(+0.34%) |
Jul 17, 2006 | 15.48 | 15.73 | 15.44 | 15.57 | 6,826,205 | +0.09(+0.58%) |
Jul 14, 2006 | 15.12 | 15.59 | 14.97 | 15.48 | 12,631,877 | +0.34(+2.24%) |
Jul 13, 2006 | 15.08 | 15.23 | 15.05 | 15.14 | 9,846,249 | +0.13(+0.90%) |
Jul 12, 2006 | 15.05 | 15.14 | 14.99 | 15.00 | 3,639,453 | -0.06(-0.41%) |
Jul 11, 2006 | 14.93 | 15.08 | 14.89 | 15.06 | 6,008,312 | +0.14(+0.96%) |
Jul 10, 2006 | 14.93 | 14.99 | 14.89 | 14.92 | 4,741,140 | +0.02(+0.11%) |
Jul 07, 2006 | 15.01 | 15.04 | 14.83 | 14.90 | 7,287,706 | -0.13(-0.87%) |
Jul 06, 2006 | 15.10 | 15.13 | 14.98 | 15.03 | 5,141,042 | -0.07(-0.43%) |
Jul 05, 2006 | 15.03 | 15.20 | 15.02 | 15.10 | 8,149,353 | +0.07(+0.46%) |