Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 17.40 | 17.72 | 17.40 | 17.55 | 10,144,622 | -0.05(-0.29%) |
Sep 28, 2006 | 17.49 | 17.62 | 17.49 | 17.60 | 6,405,219 | +0.06(+0.35%) |
Sep 27, 2006 | 17.57 | 17.61 | 17.49 | 17.54 | 9,615,720 | -0.08(-0.46%) |
Sep 26, 2006 | 17.53 | 17.62 | 17.46 | 17.62 | 12,274,040 | +0.10(+0.55%) |
Sep 25, 2006 | 17.44 | 17.56 | 17.36 | 17.52 | 11,408,187 | +0.18(+1.02%) |
Sep 22, 2006 | 17.32 | 17.38 | 17.28 | 17.35 | 12,758,554 | +0.03(+0.18%) |
Sep 21, 2006 | 17.44 | 17.48 | 17.29 | 17.32 | 10,354,329 | -0.12(-0.70%) |
Sep 20, 2006 | 17.38 | 17.47 | 17.36 | 17.44 | 15,530,112 | +0.12(+0.67%) |
Sep 19, 2006 | 17.51 | 17.51 | 17.22 | 17.32 | 12,362,026 | +0.03(+0.18%) |
Sep 18, 2006 | 17.33 | 17.35 | 17.23 | 17.29 | 14,925,850 | -0.02(-0.12%) |
Sep 15, 2006 | 17.74 | 17.74 | 17.29 | 17.31 | 11,831,743 | -0.05(-0.26%) |
Sep 14, 2006 | 17.25 | 17.36 | 17.24 | 17.36 | 6,130,608 | +0.04(+0.23%) |
Sep 13, 2006 | 17.21 | 17.35 | 17.13 | 17.32 | 13,689,312 | +0.13(+0.74%) |
Sep 12, 2006 | 16.99 | 17.21 | 16.98 | 17.19 | 12,816,751 | +0.22(+1.28%) |
Sep 11, 2006 | 16.93 | 17.00 | 16.91 | 16.97 | 6,822,265 | +0.01(+0.06%) |
Sep 08, 2006 | 16.87 | 16.98 | 16.78 | 16.96 | 10,949,516 | +0.10(+0.57%) |
Sep 07, 2006 | 16.94 | 16.97 | 16.85 | 16.86 | 14,332,635 | -0.13(-0.78%) |
Sep 06, 2006 | 16.98 | 17.18 | 16.96 | 17.00 | 10,991,931 | -0.06(-0.33%) |
Sep 05, 2006 | 17.01 | 17.11 | 16.98 | 17.05 | 15,553,982 | +0.06(+0.36%) |
Sep 01, 2006 | 17.03 | 17.03 | 16.94 | 16.99 | 4,862,506 | +0.03(+0.15%) |
Aug 31, 2006 | 16.95 | 16.98 | 16.92 | 16.97 | 6,670,952 | +0.02(+0.12%) |
Aug 30, 2006 | 16.93 | 16.99 | 16.92 | 16.95 | 7,782,811 | +0.05(+0.30%) |
Aug 29, 2006 | 16.93 | 16.93 | 16.80 | 16.89 | 27,715,376 | -0.07(-0.42%) |
Aug 28, 2006 | 16.83 | 17.00 | 16.82 | 16.97 | 18,584,960 | +0.12(+0.72%) |
Aug 25, 2006 | 16.88 | 16.90 | 16.83 | 16.84 | 7,153,494 | -0.09(-0.54%) |
Aug 24, 2006 | 16.94 | 16.97 | 16.90 | 16.94 | 7,726,784 | +0.06(+0.33%) |
Aug 23, 2006 | 16.92 | 16.95 | 16.84 | 16.88 | 7,606,050 | -0.05(-0.30%) |
Aug 22, 2006 | 16.93 | 16.98 | 16.87 | 16.93 | 10,137,323 | -0.01(-0.03%) |
Aug 21, 2006 | 16.98 | 16.98 | 16.89 | 16.94 | 7,576,261 | -0.07(-0.39%) |
Aug 18, 2006 | 16.99 | 17.00 | 16.92 | 17.00 | 11,987,001 | +0.03(+0.15%) |
Aug 17, 2006 | 16.91 | 16.99 | 16.86 | 16.98 | 10,506,233 | +0.06(+0.33%) |
Aug 16, 2006 | 16.93 | 16.95 | 16.84 | 16.92 | 9,436,197 | +0.09(+0.54%) |
Aug 15, 2006 | 16.75 | 17.04 | 16.72 | 16.83 | 17,245,246 | +0.28(+1.68%) |
Aug 14, 2006 | 16.62 | 16.70 | 16.52 | 16.55 | 10,815,762 | +0.02(+0.12%) |
Aug 11, 2006 | 16.54 | 16.57 | 16.46 | 16.53 | 10,155,275 | -0.05(-0.31%) |
Aug 10, 2006 | 16.48 | 16.62 | 16.43 | 16.58 | 19,415,894 | +0.08(+0.49%) |
Aug 09, 2006 | 16.81 | 16.85 | 16.48 | 16.50 | 16,204,802 | -0.20(-1.18%) |
Aug 08, 2006 | 16.87 | 16.91 | 16.67 | 16.70 | 17,553,196 | -0.12(-0.72%) |
Aug 07, 2006 | 16.85 | 16.86 | 16.77 | 16.82 | 6,533,055 | -0.04(-0.21%) |
Aug 04, 2006 | 16.99 | 17.13 | 16.79 | 16.85 | 32,035,368 | +0.04(+0.21%) |
Aug 03, 2006 | 16.68 | 16.85 | 16.68 | 16.82 | 11,827,797 | +0.07(+0.42%) |
Aug 02, 2006 | 16.74 | 16.79 | 16.67 | 16.75 | 11,634,268 | +0.03(+0.18%) |
Aug 01, 2006 | 16.70 | 16.76 | 16.62 | 16.72 | 12,369,522 | -0.05(-0.30%) |
Jul 31, 2006 | 16.83 | 16.83 | 16.73 | 16.77 | 14,341,315 | -0.03(-0.15%) |
Jul 28, 2006 | 16.63 | 16.85 | 16.62 | 16.79 | 23,050,544 | +0.29(+1.78%) |
Jul 27, 2006 | 16.68 | 16.71 | 16.49 | 16.50 | 15,329,480 | -0.10(-0.58%) |
Jul 26, 2006 | 16.62 | 16.66 | 16.54 | 16.60 | 8,820,098 | -0.02(-0.12%) |
Jul 25, 2006 | 16.58 | 16.66 | 16.49 | 16.62 | 14,174,023 | +0.04(+0.24%) |
Jul 24, 2006 | 16.43 | 16.59 | 16.39 | 16.58 | 18,295,750 | +0.21(+1.30%) |
Jul 21, 2006 | 16.45 | 16.50 | 16.31 | 16.36 | 34,386,724 | -0.09(-0.55%) |
Jul 20, 2006 | 16.52 | 16.58 | 16.44 | 16.45 | 24,923,500 | -0.07(-0.40%) |
Jul 19, 2006 | 16.14 | 16.53 | 16.13 | 16.52 | 64,167,204 | +0.43(+2.65%) |
Jul 18, 2006 | 16.12 | 16.14 | 15.96 | 16.09 | 13,670,768 | +0.04(+0.22%) |
Jul 17, 2006 | 15.98 | 16.09 | 15.94 | 16.06 | 9,786,365 | +0.03(+0.19%) |
Jul 14, 2006 | 16.08 | 16.14 | 15.96 | 16.03 | 15,013,046 | -0.07(-0.41%) |
Jul 13, 2006 | 16.27 | 16.30 | 16.09 | 16.09 | 18,269,710 | -0.26(-1.58%) |
Jul 12, 2006 | 16.57 | 16.57 | 16.32 | 16.35 | 10,608,422 | -0.16(-0.98%) |
Jul 11, 2006 | 16.44 | 16.53 | 16.34 | 16.51 | 9,302,245 | +0.01(+0.03%) |
Jul 10, 2006 | 16.43 | 16.54 | 16.43 | 16.51 | 6,023,684 | +0.11(+0.68%) |
Jul 07, 2006 | 16.40 | 16.55 | 16.38 | 16.40 | 5,848,895 | -0.08(-0.49%) |
Jul 06, 2006 | 16.41 | 16.53 | 16.41 | 16.48 | 6,797,210 | +0.05(+0.31%) |
Jul 05, 2006 | 16.45 | 16.48 | 16.36 | 16.43 | 9,597,373 | -0.16(-0.95%) |