Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 16.37 | 16.52 | 16.26 | 16.50 | 8,345,755 | +0.09(+0.55%) |
Sep 28, 2006 | 16.42 | 16.59 | 16.37 | 16.41 | 8,050,283 | -0.02(-0.15%) |
Sep 27, 2006 | 16.04 | 16.54 | 16.02 | 16.43 | 13,489,851 | +0.30(+1.86%) |
Sep 26, 2006 | 15.93 | 16.14 | 15.84 | 16.13 | 11,253,543 | +0.31(+1.93%) |
Sep 25, 2006 | 15.76 | 15.88 | 15.51 | 15.83 | 12,879,706 | +0.19(+1.20%) |
Sep 22, 2006 | 15.61 | 15.73 | 15.48 | 15.64 | 9,083,902 | +0.04(+0.24%) |
Sep 21, 2006 | 15.97 | 16.00 | 15.60 | 15.60 | 8,510,025 | -0.26(-1.63%) |
Sep 20, 2006 | 16.11 | 16.20 | 15.81 | 15.86 | 6,485,454 | -0.07(-0.44%) |
Sep 19, 2006 | 16.14 | 16.18 | 15.71 | 15.93 | 9,012,968 | -0.20(-1.27%) |
Sep 18, 2006 | 15.88 | 16.17 | 15.75 | 16.14 | 9,351,641 | +0.42(+2.70%) |
Sep 15, 2006 | 16.04 | 16.09 | 15.69 | 15.71 | 10,112,721 | -0.26(-1.62%) |
Sep 14, 2006 | 15.84 | 16.06 | 15.82 | 15.97 | 10,351,659 | +0.08(+0.52%) |
Sep 13, 2006 | 15.37 | 15.89 | 15.31 | 15.89 | 12,840,772 | +0.52(+3.41%) |
Sep 12, 2006 | 14.98 | 15.38 | 14.98 | 15.37 | 9,446,576 | +0.39(+2.59%) |
Sep 11, 2006 | 14.86 | 15.03 | 14.86 | 14.98 | 6,894,528 | -0.04(-0.27%) |
Sep 08, 2006 | 15.04 | 15.07 | 14.92 | 15.02 | 6,639,057 | +0.04(+0.28%) |
Sep 07, 2006 | 14.99 | 15.02 | 14.88 | 14.98 | 7,835,879 | -0.07(-0.47%) |
Sep 06, 2006 | 15.07 | 15.23 | 15.04 | 15.05 | 6,865,194 | -0.09(-0.61%) |
Sep 05, 2006 | 15.03 | 15.21 | 15.01 | 15.14 | 5,955,844 | +0.04(+0.26%) |
Sep 01, 2006 | 15.09 | 15.14 | 14.98 | 15.10 | 6,183,581 | +0.04(+0.24%) |
Aug 31, 2006 | 15.07 | 15.12 | 15.01 | 15.07 | 12,145,293 | +0.04(+0.29%) |
Aug 30, 2006 | 15.09 | 15.15 | 14.98 | 15.02 | 6,833,193 | +0.01(+0.04%) |
Aug 29, 2006 | 15.09 | 15.13 | 14.92 | 15.02 | 8,183,085 | -0.11(-0.71%) |
Aug 28, 2006 | 15.21 | 15.27 | 15.09 | 15.12 | 5,967,577 | -0.05(-0.35%) |
Aug 25, 2006 | 15.09 | 15.25 | 15.01 | 15.18 | 7,649,209 | +0.07(+0.46%) |
Aug 24, 2006 | 15.28 | 15.34 | 15.08 | 15.11 | 7,503,073 | -0.17(-1.14%) |
Aug 23, 2006 | 15.34 | 15.43 | 15.18 | 15.28 | 5,859,309 | -0.02(-0.12%) |
Aug 22, 2006 | 15.30 | 15.48 | 15.26 | 15.30 | 6,573,455 | +0.01(+0.09%) |
Aug 21, 2006 | 15.66 | 15.66 | 15.27 | 15.29 | 6,768,126 | -0.41(-2.64%) |
Aug 18, 2006 | 15.81 | 15.81 | 15.58 | 15.70 | 4,621,952 | -0.10(-0.66%) |
Aug 17, 2006 | 15.81 | 15.98 | 15.73 | 15.81 | 7,121,199 | -0.05(-0.34%) |
Aug 16, 2006 | 15.49 | 15.88 | 15.37 | 15.86 | 10,098,854 | +0.46(+3.01%) |
Aug 15, 2006 | 15.09 | 15.40 | 15.04 | 15.40 | 7,838,546 | +0.48(+3.19%) |
Aug 14, 2006 | 15.00 | 15.09 | 14.87 | 14.92 | 5,567,037 | +0.07(+0.47%) |
Aug 11, 2006 | 14.98 | 15.09 | 14.82 | 14.85 | 5,456,101 | -0.22(-1.49%) |
Aug 10, 2006 | 14.79 | 15.11 | 14.78 | 15.08 | 9,664,180 | +0.29(+1.95%) |
Aug 09, 2006 | 15.34 | 15.37 | 14.75 | 14.79 | 14,322,400 | -0.36(-2.39%) |
Aug 08, 2006 | 15.27 | 15.41 | 15.07 | 15.15 | 9,161,237 | -0.04(-0.23%) |
Aug 07, 2006 | 15.62 | 15.81 | 15.16 | 15.19 | 15,058,947 | -0.54(-3.41%) |
Aug 04, 2006 | 16.20 | 16.44 | 15.59 | 15.72 | 13,749,589 | -0.58(-3.53%) |
Aug 03, 2006 | 15.75 | 16.36 | 15.67 | 16.30 | 8,487,091 | +0.40(+2.55%) |
Aug 02, 2006 | 15.65 | 15.93 | 15.62 | 15.89 | 5,839,575 | +0.30(+1.95%) |
Aug 01, 2006 | 15.81 | 15.82 | 15.50 | 15.59 | 11,116,473 | -0.35(-2.19%) |
Jul 31, 2006 | 15.84 | 15.97 | 15.71 | 15.94 | 7,946,814 | -0.04(-0.26%) |
Jul 28, 2006 | 15.73 | 16.05 | 15.65 | 15.98 | 12,751,704 | +0.27(+1.73%) |
Jul 27, 2006 | 15.70 | 15.82 | 15.61 | 15.71 | 8,990,567 | +0.13(+0.81%) |
Jul 26, 2006 | 15.75 | 15.75 | 15.36 | 15.58 | 13,899,458 | -0.21(-1.35%) |
Jul 25, 2006 | 16.02 | 16.02 | 15.47 | 15.79 | 17,220,586 | -0.22(-1.38%) |
Jul 24, 2006 | 15.57 | 16.04 | 15.57 | 16.02 | 11,595,949 | +0.45(+2.87%) |
Jul 21, 2006 | 15.75 | 15.77 | 15.34 | 15.57 | 15,390,686 | -0.18(-1.15%) |
Jul 20, 2006 | 16.85 | 16.85 | 15.70 | 15.75 | 17,786,464 | -0.64(-3.88%) |
Jul 19, 2006 | 16.15 | 16.41 | 15.94 | 16.39 | 14,846,676 | +0.19(+1.17%) |
Jul 18, 2006 | 15.89 | 16.23 | 15.89 | 16.20 | 9,799,116 | +0.32(+2.04%) |
Jul 17, 2006 | 16.06 | 16.21 | 15.86 | 15.87 | 8,447,090 | -0.28(-1.74%) |
Jul 14, 2006 | 16.40 | 16.45 | 15.97 | 16.15 | 8,189,485 | -0.24(-1.48%) |
Jul 13, 2006 | 16.50 | 16.53 | 16.22 | 16.40 | 9,616,712 | -0.15(-0.88%) |
Jul 12, 2006 | 16.93 | 16.99 | 16.50 | 16.54 | 9,943,118 | -0.38(-2.22%) |
Jul 11, 2006 | 16.90 | 16.98 | 16.75 | 16.92 | 6,649,190 | -0.02(-0.14%) |
Jul 10, 2006 | 17.01 | 17.02 | 16.74 | 16.94 | 6,300,917 | +0.04(+0.27%) |
Jul 07, 2006 | 17.01 | 17.01 | 16.78 | 16.90 | 6,022,512 | -0.13(-0.78%) |
Jul 06, 2006 | 17.32 | 17.34 | 16.84 | 17.03 | 7,538,273 | -0.24(-1.40%) |
Jul 05, 2006 | 17.17 | 17.30 | 16.95 | 17.27 | 7,125,999 | -0.02(-0.12%) |