Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 14.75 | 14.86 | 14.68 | 14.79 | 8,602,600 | +0.02(+0.14%) |
Sep 28, 2006 | 14.79 | 14.87 | 14.60 | 14.77 | 9,371,400 | -0.04(-0.27%) |
Sep 27, 2006 | 14.86 | 14.94 | 14.78 | 14.81 | 9,598,300 | +0.01(+0.07%) |
Sep 26, 2006 | 14.90 | 15.12 | 14.70 | 14.80 | 21,587,400 | -0.15(-1.00%) |
Sep 25, 2006 | 14.99 | 14.99 | 14.70 | 14.95 | 15,696,500 | +0.10(+0.67%) |
Sep 22, 2006 | 14.69 | 15.00 | 14.43 | 14.85 | 75,346,000 | -1.51(-9.23%) |
Sep 21, 2006 | 16.53 | 16.57 | 16.29 | 16.36 | 10,696,000 | -0.14(-0.85%) |
Sep 20, 2006 | 16.54 | 16.69 | 16.48 | 16.50 | 13,634,700 | +0.12(+0.73%) |
Sep 19, 2006 | 16.48 | 16.60 | 16.29 | 16.38 | 8,406,700 | -0.10(-0.61%) |
Sep 18, 2006 | 16.40 | 16.48 | 16.23 | 16.48 | 7,886,400 | +0.25(+1.54%) |
Sep 15, 2006 | 16.41 | 16.55 | 16.23 | 16.23 | 10,722,300 | -0.17(-1.04%) |
Sep 14, 2006 | 16.20 | 16.76 | 16.02 | 16.40 | 20,299,300 | +0.19(+1.17%) |
Sep 13, 2006 | 16.79 | 16.80 | 16.16 | 16.21 | 22,257,200 | -0.56(-3.34%) |
Sep 12, 2006 | 16.50 | 16.78 | 16.48 | 16.77 | 4,983,100 | +0.27(+1.64%) |
Sep 11, 2006 | 16.64 | 16.66 | 16.39 | 16.50 | 8,871,200 | -0.17(-1.02%) |
Sep 08, 2006 | 16.70 | 16.85 | 16.51 | 16.67 | 5,840,500 | -0.03(-0.18%) |
Sep 07, 2006 | 16.50 | 16.97 | 16.49 | 16.70 | 18,570,800 | -0.57(-3.30%) |
Sep 06, 2006 | 17.24 | 17.42 | 17.08 | 17.27 | 9,421,200 | +0.04(+0.23%) |
Sep 05, 2006 | 17.35 | 17.43 | 17.06 | 17.23 | 4,761,800 | -0.14(-0.81%) |
Sep 01, 2006 | 17.59 | 17.60 | 17.31 | 17.37 | 3,396,000 | -0.07(-0.40%) |
Aug 31, 2006 | 17.38 | 17.49 | 17.17 | 17.44 | 5,237,000 | +0.19(+1.10%) |
Aug 30, 2006 | 17.60 | 17.65 | 17.17 | 17.25 | 5,598,800 | -0.22(-1.26%) |
Aug 29, 2006 | 17.61 | 17.69 | 17.32 | 17.47 | 5,839,800 | -0.04(-0.23%) |
Aug 28, 2006 | 17.40 | 17.62 | 17.31 | 17.51 | 3,567,800 | +0.18(+1.04%) |
Aug 25, 2006 | 17.12 | 17.40 | 17.12 | 17.33 | 3,337,900 | +0.14(+0.81%) |
Aug 24, 2006 | 16.90 | 17.30 | 16.84 | 17.19 | 5,750,800 | +0.41(+2.44%) |
Aug 23, 2006 | 16.87 | 17.25 | 16.75 | 16.78 | 6,942,900 | -0.09(-0.53%) |
Aug 22, 2006 | 16.73 | 16.87 | 16.65 | 16.87 | 4,891,500 | +0.05(+0.30%) |
Aug 21, 2006 | 16.75 | 16.89 | 16.65 | 16.82 | 3,414,600 | +0.10(+0.60%) |
Aug 18, 2006 | 16.87 | 16.90 | 16.52 | 16.72 | 4,705,500 | -0.10(-0.59%) |
Aug 17, 2006 | 16.40 | 16.83 | 16.33 | 16.82 | 6,990,500 | +0.39(+2.37%) |
Aug 16, 2006 | 16.50 | 16.52 | 16.33 | 16.43 | 5,262,800 | +0.12(+0.74%) |
Aug 15, 2006 | 16.35 | 16.47 | 16.28 | 16.31 | 7,995,400 | +0.17(+1.05%) |
Aug 14, 2006 | 16.40 | 16.44 | 16.08 | 16.14 | 5,224,500 | -0.16(-0.98%) |
Aug 11, 2006 | 15.75 | 16.34 | 15.70 | 16.30 | 6,889,800 | +0.60(+3.82%) |
Aug 10, 2006 | 15.60 | 15.79 | 15.58 | 15.70 | 8,964,100 | +0.04(+0.26%) |
Aug 09, 2006 | 15.80 | 15.99 | 15.64 | 15.66 | 4,081,500 | -0.14(-0.89%) |
Aug 08, 2006 | 15.90 | 16.00 | 15.70 | 15.80 | 6,820,700 | -0.01(-0.06%) |
Aug 07, 2006 | 15.87 | 15.95 | 15.72 | 15.81 | 13,855,900 | -0.14(-0.88%) |
Aug 04, 2006 | 16.50 | 16.60 | 15.92 | 15.95 | 16,252,700 | -0.32(-1.97%) |
Aug 03, 2006 | 16.32 | 16.69 | 16.10 | 16.27 | 26,202,300 | -1.35(-7.66%) |
Aug 02, 2006 | 18.00 | 18.11 | 17.44 | 17.62 | 15,497,800 | +0.36(+2.09%) |
Aug 01, 2006 | 17.06 | 17.30 | 16.86 | 17.26 | 7,265,500 | +0.25(+1.47%) |
Jul 31, 2006 | 17.50 | 17.50 | 16.99 | 17.01 | 10,229,600 | -0.49(-2.80%) |
Jul 28, 2006 | 17.88 | 17.91 | 17.46 | 17.50 | 7,874,700 | -0.25(-1.41%) |
Jul 27, 2006 | 17.55 | 17.83 | 17.15 | 17.75 | 11,914,300 | +0.69(+4.04%) |
Jul 26, 2006 | 16.76 | 17.65 | 16.50 | 17.06 | 12,007,300 | +0.33(+1.97%) |
Jul 25, 2006 | 16.02 | 16.88 | 15.90 | 16.73 | 11,685,300 | +0.71(+4.43%) |
Jul 24, 2006 | 15.70 | 16.10 | 15.66 | 16.02 | 5,887,300 | +0.16(+1.01%) |
Jul 21, 2006 | 15.98 | 15.98 | 15.61 | 15.86 | 5,481,700 | -0.12(-0.75%) |
Jul 20, 2006 | 16.19 | 16.26 | 15.87 | 15.98 | 6,638,400 | -0.07(-0.44%) |
Jul 19, 2006 | 15.67 | 16.10 | 15.53 | 16.05 | 11,181,900 | +0.46(+2.95%) |
Jul 18, 2006 | 15.76 | 15.79 | 15.46 | 15.59 | 6,923,400 | -0.21(-1.33%) |
Jul 17, 2006 | 15.85 | 15.94 | 15.66 | 15.80 | 7,334,700 | -0.05(-0.32%) |
Jul 14, 2006 | 15.98 | 16.05 | 15.81 | 15.85 | 13,259,600 | -0.13(-0.81%) |
Jul 13, 2006 | 16.04 | 16.05 | 15.90 | 15.98 | 9,920,500 | -0.13(-0.81%) |
Jul 12, 2006 | 16.20 | 16.23 | 16.09 | 16.11 | 7,454,300 | -0.07(-0.43%) |
Jul 11, 2006 | 16.42 | 16.50 | 16.06 | 16.18 | 7,827,600 | -0.18(-1.10%) |
Jul 10, 2006 | 16.31 | 16.65 | 16.15 | 16.36 | 12,786,900 | +0.30(+1.87%) |
Jul 07, 2006 | 15.62 | 16.07 | 15.62 | 16.06 | 14,728,700 | +0.31(+1.97%) |
Jul 06, 2006 | 16.19 | 16.32 | 15.71 | 15.75 | 15,580,600 | -0.44(-2.72%) |
Jul 05, 2006 | 16.50 | 16.57 | 16.11 | 16.19 | 13,822,500 | -0.51(-3.05%) |