Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 19.02 | 19.04 | 18.83 | 18.99 | 4,406,409 | -0.07(-0.35%) |
Sep 28, 2006 | 19.13 | 19.18 | 18.93 | 19.06 | 1,260,480 | -0.05(-0.29%) |
Sep 27, 2006 | 18.96 | 19.15 | 18.88 | 19.11 | 2,226,609 | +0.13(+0.69%) |
Sep 26, 2006 | 18.56 | 19.02 | 18.56 | 18.98 | 1,894,726 | +0.44(+2.35%) |
Sep 25, 2006 | 18.54 | 18.62 | 18.21 | 18.55 | 4,544,728 | +0.09(+0.46%) |
Sep 22, 2006 | 18.56 | 18.56 | 18.33 | 18.46 | 3,803,368 | -0.10(-0.55%) |
Sep 21, 2006 | 18.90 | 18.97 | 18.50 | 18.56 | 7,363,835 | -0.31(-1.63%) |
Sep 20, 2006 | 18.99 | 19.17 | 18.78 | 18.87 | 1,999,731 | +0.04(+0.20%) |
Sep 19, 2006 | 18.95 | 18.95 | 18.58 | 18.83 | 5,476,277 | +0.00(+0.01%) |
Sep 18, 2006 | 18.93 | 19.04 | 18.78 | 18.83 | 1,965,151 | +0.02(+0.13%) |
Sep 15, 2006 | 19.00 | 19.09 | 18.79 | 18.81 | 2,924,954 | -0.04(-0.21%) |
Sep 14, 2006 | 18.98 | 18.98 | 18.80 | 18.85 | 3,065,382 | -0.14(-0.76%) |
Sep 13, 2006 | 18.76 | 19.09 | 18.68 | 18.99 | 4,522,799 | +0.35(+1.87%) |
Sep 12, 2006 | 18.14 | 18.66 | 18.10 | 18.64 | 3,948,014 | +0.62(+3.42%) |
Sep 11, 2006 | 17.87 | 18.06 | 17.67 | 18.03 | 4,988,785 | +0.14(+0.76%) |
Sep 08, 2006 | 18.07 | 18.07 | 17.88 | 17.89 | 2,260,767 | -0.11(-0.59%) |
Sep 07, 2006 | 17.97 | 18.13 | 17.89 | 18.00 | 2,557,648 | +0.02(+0.11%) |
Sep 06, 2006 | 18.31 | 18.32 | 17.98 | 17.98 | 3,925,663 | -0.38(-2.07%) |
Sep 05, 2006 | 18.48 | 18.48 | 18.31 | 18.36 | 3,849,756 | -0.01(-0.04%) |
Sep 01, 2006 | 18.40 | 18.41 | 18.20 | 18.37 | 1,408,499 | +0.10(+0.56%) |
Aug 31, 2006 | 18.26 | 18.36 | 18.12 | 18.26 | 3,753,185 | +0.08(+0.42%) |
Aug 30, 2006 | 18.33 | 18.45 | 18.14 | 18.19 | 2,327,818 | -0.11(-0.58%) |
Aug 29, 2006 | 18.32 | 18.34 | 18.00 | 18.29 | 3,533,898 | +0.01(+0.05%) |
Aug 28, 2006 | 18.08 | 18.42 | 18.08 | 18.29 | 1,871,532 | +0.28(+1.57%) |
Aug 25, 2006 | 17.99 | 18.08 | 17.86 | 18.00 | 2,717,475 | +0.01(+0.08%) |
Aug 24, 2006 | 18.28 | 18.28 | 17.92 | 17.99 | 2,189,499 | -0.18(-0.97%) |
Aug 23, 2006 | 18.35 | 18.43 | 18.08 | 18.16 | 2,191,185 | -0.14(-0.78%) |
Aug 22, 2006 | 18.26 | 18.48 | 18.23 | 18.31 | 1,507,178 | +0.03(+0.14%) |
Aug 21, 2006 | 18.64 | 18.64 | 18.26 | 18.28 | 1,990,875 | -0.38(-2.05%) |
Aug 18, 2006 | 18.78 | 18.78 | 18.54 | 18.66 | 2,510,839 | -0.11(-0.58%) |
Aug 17, 2006 | 18.78 | 18.85 | 18.66 | 18.77 | 4,304,777 | -0.04(-0.20%) |
Aug 16, 2006 | 18.31 | 18.83 | 18.28 | 18.81 | 5,312,655 | +0.57(+3.15%) |
Aug 15, 2006 | 18.12 | 18.24 | 17.91 | 18.24 | 2,869,711 | +0.52(+2.96%) |
Aug 14, 2006 | 17.76 | 18.04 | 17.67 | 17.71 | 2,773,562 | +0.08(+0.47%) |
Aug 11, 2006 | 17.89 | 17.91 | 17.58 | 17.63 | 1,591,941 | -0.32(-1.76%) |
Aug 10, 2006 | 17.69 | 17.97 | 17.49 | 17.94 | 2,994,114 | +0.23(+1.30%) |
Aug 09, 2006 | 18.35 | 18.42 | 17.67 | 17.71 | 6,465,179 | -0.52(-2.84%) |
Aug 08, 2006 | 18.32 | 18.58 | 18.18 | 18.23 | 3,788,187 | -0.14(-0.77%) |
Aug 07, 2006 | 18.51 | 18.63 | 18.33 | 18.37 | 3,163,218 | -0.27(-1.44%) |
Aug 04, 2006 | 19.11 | 19.47 | 18.51 | 18.64 | 6,789,471 | -0.24(-1.28%) |
Aug 03, 2006 | 18.34 | 18.99 | 18.26 | 18.88 | 5,509,592 | +0.46(+2.52%) |
Aug 02, 2006 | 18.27 | 18.47 | 18.27 | 18.42 | 2,175,161 | +0.14(+0.75%) |
Aug 01, 2006 | 18.43 | 18.43 | 18.14 | 18.28 | 4,464,182 | -0.35(-1.86%) |
Jul 31, 2006 | 18.85 | 18.85 | 18.63 | 18.63 | 1,535,854 | -0.19(-1.01%) |
Jul 28, 2006 | 18.35 | 18.89 | 18.34 | 18.82 | 3,872,107 | +0.48(+2.60%) |
Jul 27, 2006 | 18.71 | 18.77 | 18.27 | 18.34 | 3,558,779 | -0.27(-1.44%) |
Jul 26, 2006 | 18.86 | 18.86 | 18.44 | 18.61 | 5,338,379 | -0.48(-2.52%) |
Jul 25, 2006 | 19.33 | 19.15 | 18.66 | 19.09 | 8,189,536 | -0.33(-1.72%) |
Jul 24, 2006 | 19.18 | 19.50 | 19.10 | 19.42 | 2,335,831 | +0.48(+2.54%) |
Jul 21, 2006 | 19.03 | 19.03 | 18.58 | 18.94 | 7,036,169 | -0.15(-0.77%) |
Jul 20, 2006 | 20.04 | 20.11 | 19.09 | 19.09 | 5,062,584 | -0.92(-4.59%) |
Jul 19, 2006 | 19.55 | 20.01 | 19.49 | 20.01 | 3,977,955 | +0.46(+2.33%) |
Jul 18, 2006 | 19.48 | 19.66 | 19.29 | 19.55 | 7,968,983 | +0.18(+0.93%) |
Jul 17, 2006 | 19.42 | 19.63 | 19.37 | 19.37 | 3,630,047 | -0.11(-0.57%) |
Jul 14, 2006 | 19.74 | 19.74 | 19.18 | 19.48 | 7,976,996 | -0.31(-1.56%) |
Jul 13, 2006 | 20.23 | 20.23 | 19.79 | 19.79 | 8,406,293 | -0.65(-3.18%) |
Jul 12, 2006 | 20.74 | 20.80 | 20.39 | 20.44 | 2,897,965 | -0.27(-1.32%) |
Jul 11, 2006 | 20.72 | 20.73 | 20.41 | 20.71 | 3,988,498 | -0.02(-0.10%) |
Jul 10, 2006 | 20.69 | 20.84 | 20.63 | 20.73 | 1,630,316 | +0.09(+0.45%) |
Jul 07, 2006 | 20.71 | 20.78 | 20.58 | 20.64 | 3,033,333 | -0.19(-0.89%) |
Jul 06, 2006 | 21.01 | 21.05 | 20.69 | 20.83 | 5,693,878 | -0.15(-0.71%) |
Jul 05, 2006 | 21.10 | 21.17 | 20.70 | 20.98 | 7,146,656 | -0.25(-1.18%) |