Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 17.90 | 17.96 | 17.81 | 17.84 | 1,463,585 | -0.06(-0.32%) |
Sep 28, 2006 | 17.84 | 17.90 | 17.75 | 17.89 | 2,795,575 | +0.09(+0.50%) |
Sep 27, 2006 | 18.00 | 18.05 | 17.75 | 17.81 | 6,551,539 | -0.14(-0.77%) |
Sep 26, 2006 | 17.92 | 17.95 | 17.77 | 17.94 | 3,111,059 | +0.11(+0.64%) |
Sep 25, 2006 | 17.62 | 17.87 | 17.59 | 17.83 | 2,060,020 | +0.32(+1.81%) |
Sep 22, 2006 | 17.55 | 17.59 | 17.48 | 17.51 | 4,121,151 | -0.11(-0.60%) |
Sep 21, 2006 | 17.79 | 17.84 | 17.59 | 17.62 | 2,410,408 | -0.17(-0.96%) |
Sep 20, 2006 | 17.65 | 17.80 | 17.51 | 17.79 | 3,156,445 | +0.28(+1.62%) |
Sep 19, 2006 | 17.61 | 17.62 | 17.34 | 17.51 | 4,357,209 | -0.08(-0.46%) |
Sep 18, 2006 | 17.62 | 17.72 | 17.47 | 17.59 | 1,446,812 | -0.01(-0.05%) |
Sep 15, 2006 | 17.73 | 17.76 | 17.57 | 17.59 | 8,522,268 | +0.01(+0.05%) |
Sep 14, 2006 | 17.43 | 17.64 | 17.43 | 17.59 | 1,824,455 | +0.04(+0.23%) |
Sep 13, 2006 | 17.54 | 17.58 | 17.44 | 17.55 | 2,096,403 | +0.00(+0.00%) |
Sep 12, 2006 | 17.19 | 17.57 | 17.19 | 17.55 | 1,755,759 | +0.30(+1.74%) |
Sep 11, 2006 | 16.99 | 17.29 | 16.99 | 17.25 | 3,951,446 | +0.15(+0.85%) |
Sep 08, 2006 | 16.95 | 17.12 | 16.95 | 17.10 | 2,336,902 | +0.14(+0.81%) |
Sep 07, 2006 | 16.97 | 17.09 | 16.89 | 16.96 | 2,263,642 | -0.10(-0.57%) |
Sep 06, 2006 | 17.13 | 17.25 | 17.04 | 17.06 | 1,644,637 | -0.28(-1.64%) |
Sep 05, 2006 | 17.25 | 17.36 | 17.15 | 17.34 | 3,034,593 | +0.09(+0.52%) |
Sep 01, 2006 | 17.29 | 17.31 | 17.17 | 17.25 | 4,966,101 | +0.07(+0.42%) |
Aug 31, 2006 | 17.31 | 17.31 | 17.16 | 17.18 | 1,367,016 | -0.06(-0.38%) |
Aug 30, 2006 | 17.14 | 17.27 | 17.10 | 17.25 | 2,481,570 | +0.12(+0.71%) |
Aug 29, 2006 | 17.00 | 17.12 | 16.87 | 17.12 | 2,179,283 | +0.15(+0.91%) |
Aug 28, 2006 | 16.86 | 16.99 | 16.79 | 16.97 | 1,703,220 | +0.15(+0.92%) |
Aug 25, 2006 | 16.77 | 16.90 | 16.73 | 16.82 | 1,186,334 | +0.05(+0.29%) |
Aug 24, 2006 | 16.93 | 16.93 | 16.67 | 16.77 | 1,402,535 | +0.06(+0.39%) |
Aug 23, 2006 | 16.59 | 16.91 | 16.59 | 16.70 | 3,080,473 | -0.08(-0.48%) |
Aug 22, 2006 | 16.74 | 16.92 | 16.71 | 16.78 | 1,261,443 | +0.01(+0.05%) |
Aug 21, 2006 | 16.84 | 16.84 | 16.73 | 16.78 | 1,961,971 | -0.11(-0.67%) |
Aug 18, 2006 | 16.70 | 16.93 | 16.69 | 16.89 | 942,506 | +0.06(+0.39%) |
Aug 17, 2006 | 16.74 | 16.92 | 16.73 | 16.82 | 2,270,055 | +0.07(+0.44%) |
Aug 16, 2006 | 16.66 | 16.78 | 16.53 | 16.75 | 5,172,437 | +0.26(+1.57%) |
Aug 15, 2006 | 16.30 | 16.51 | 16.27 | 16.49 | 1,847,149 | +0.37(+2.31%) |
Aug 14, 2006 | 16.11 | 16.27 | 16.08 | 16.12 | 1,037,842 | +0.14(+0.86%) |
Aug 11, 2006 | 15.97 | 16.03 | 15.92 | 15.98 | 1,261,320 | -0.09(-0.56%) |
Aug 10, 2006 | 15.92 | 16.09 | 15.92 | 16.07 | 948,796 | +0.06(+0.41%) |
Aug 09, 2006 | 16.22 | 16.30 | 15.97 | 16.01 | 2,077,164 | +0.10(+0.61%) |
Aug 08, 2006 | 15.96 | 16.04 | 15.84 | 15.91 | 1,332,113 | -0.06(-0.36%) |
Aug 07, 2006 | 15.93 | 16.01 | 15.89 | 15.96 | 2,306,069 | -0.06(-0.35%) |
Aug 04, 2006 | 16.17 | 16.28 | 15.91 | 16.02 | 1,224,073 | -0.05(-0.30%) |
Aug 03, 2006 | 15.93 | 16.13 | 15.82 | 16.07 | 794,753 | +0.05(+0.30%) |
Aug 02, 2006 | 15.92 | 16.08 | 15.89 | 16.02 | 1,277,600 | +0.19(+1.23%) |
Aug 01, 2006 | 15.99 | 15.99 | 15.74 | 15.83 | 1,606,404 | -0.23(-1.41%) |
Jul 31, 2006 | 15.97 | 16.14 | 15.97 | 16.05 | 4,477,705 | -0.02(-0.15%) |
Jul 28, 2006 | 15.92 | 16.13 | 15.90 | 16.08 | 987,522 | +0.28(+1.74%) |
Jul 27, 2006 | 15.93 | 16.03 | 15.80 | 15.80 | 1,124,421 | -0.05(-0.31%) |
Jul 26, 2006 | 15.69 | 15.95 | 15.69 | 15.85 | 911,056 | +0.04(+0.26%) |
Jul 25, 2006 | 15.67 | 15.85 | 15.65 | 15.81 | 1,913,378 | +0.17(+1.09%) |
Jul 24, 2006 | 15.52 | 15.69 | 15.45 | 15.64 | 2,211,966 | +0.24(+1.53%) |
Jul 21, 2006 | 15.51 | 15.57 | 15.35 | 15.41 | 1,649,200 | -0.16(-1.04%) |
Jul 20, 2006 | 15.77 | 15.86 | 15.57 | 15.57 | 875,536 | -0.23(-1.44%) |
Jul 19, 2006 | 15.58 | 15.84 | 15.55 | 15.79 | 2,562,353 | +0.23(+1.46%) |
Jul 18, 2006 | 15.53 | 15.62 | 15.35 | 15.57 | 2,778,062 | +0.03(+0.21%) |
Jul 17, 2006 | 15.46 | 15.59 | 15.46 | 15.54 | 1,218,523 | +0.05(+0.31%) |
Jul 14, 2006 | 15.32 | 15.54 | 15.32 | 15.49 | 1,135,397 | -0.04(-0.26%) |
Jul 13, 2006 | 15.28 | 15.80 | 15.28 | 15.53 | 2,347,385 | -0.26(-1.64%) |
Jul 12, 2006 | 15.99 | 16.03 | 15.75 | 15.79 | 1,273,160 | -0.29(-1.82%) |
Jul 11, 2006 | 16.01 | 16.10 | 15.85 | 16.08 | 2,767,702 | +0.06(+0.41%) |
Jul 10, 2006 | 16.26 | 16.28 | 15.95 | 16.01 | 2,425,578 | -0.19(-1.15%) |
Jul 07, 2006 | 16.36 | 16.36 | 16.14 | 16.20 | 1,028,345 | -0.16(-0.99%) |
Jul 06, 2006 | 16.38 | 16.46 | 16.32 | 16.36 | 979,875 | +0.02(+0.10%) |
Jul 05, 2006 | 16.55 | 16.55 | 16.35 | 16.35 | 1,148,594 | -0.26(-1.56%) |