Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 18.13 | 18.20 | 17.97 | 17.98 | 5,442,354 | -0.09(-0.49%) |
Sep 28, 2006 | 18.23 | 18.26 | 17.97 | 18.07 | 7,347,437 | -0.16(-0.89%) |
Sep 27, 2006 | 17.97 | 18.26 | 17.96 | 18.23 | 4,074,819 | +0.19(+1.07%) |
Sep 26, 2006 | 18.07 | 18.12 | 17.99 | 18.04 | 2,838,364 | -0.06(-0.35%) |
Sep 25, 2006 | 17.95 | 18.20 | 17.91 | 18.10 | 4,507,923 | +0.22(+1.23%) |
Sep 22, 2006 | 18.03 | 18.06 | 17.87 | 17.88 | 4,099,157 | -0.13(-0.70%) |
Sep 21, 2006 | 17.99 | 18.03 | 17.85 | 18.01 | 6,346,315 | +0.05(+0.26%) |
Sep 20, 2006 | 17.92 | 18.02 | 17.90 | 17.96 | 3,346,399 | +0.07(+0.38%) |
Sep 19, 2006 | 17.90 | 17.97 | 17.83 | 17.89 | 4,383,549 | +0.03(+0.15%) |
Sep 18, 2006 | 18.00 | 18.04 | 17.78 | 17.87 | 4,259,367 | -0.17(-0.95%) |
Sep 15, 2006 | 17.95 | 18.07 | 17.92 | 18.04 | 5,596,432 | +0.15(+0.82%) |
Sep 14, 2006 | 17.64 | 18.13 | 17.64 | 17.89 | 5,295,367 | -0.08(-0.46%) |
Sep 13, 2006 | 17.80 | 17.98 | 17.69 | 17.98 | 5,154,129 | +0.14(+0.76%) |
Sep 12, 2006 | 17.80 | 17.84 | 17.69 | 17.84 | 5,925,859 | +0.04(+0.21%) |
Sep 11, 2006 | 17.79 | 17.87 | 17.74 | 17.80 | 3,870,915 | +0.04(+0.21%) |
Sep 08, 2006 | 17.74 | 17.83 | 17.72 | 17.77 | 3,088,453 | +0.07(+0.41%) |
Sep 07, 2006 | 17.77 | 17.86 | 17.66 | 17.69 | 5,046,237 | +0.01(+0.03%) |
Sep 06, 2006 | 17.77 | 17.78 | 17.59 | 17.69 | 4,904,615 | -0.05(-0.26%) |
Sep 05, 2006 | 17.93 | 17.93 | 17.59 | 17.74 | 5,365,315 | -0.12(-0.67%) |
Sep 01, 2006 | 17.88 | 17.97 | 17.83 | 17.86 | 3,774,329 | -0.03(-0.15%) |
Aug 31, 2006 | 17.73 | 17.91 | 17.72 | 17.88 | 4,810,904 | +0.19(+1.09%) |
Aug 30, 2006 | 17.71 | 17.73 | 17.57 | 17.69 | 3,055,299 | +0.04(+0.21%) |
Aug 29, 2006 | 17.74 | 17.74 | 17.56 | 17.65 | 3,886,438 | -0.08(-0.44%) |
Aug 28, 2006 | 17.51 | 17.74 | 17.48 | 17.73 | 3,835,270 | +0.23(+1.31%) |
Aug 25, 2006 | 17.51 | 17.57 | 17.47 | 17.50 | 2,107,070 | -0.07(-0.39%) |
Aug 24, 2006 | 17.56 | 17.59 | 17.49 | 17.57 | 3,143,837 | +0.09(+0.51%) |
Aug 23, 2006 | 17.68 | 17.68 | 17.39 | 17.48 | 2,633,119 | -0.19(-1.06%) |
Aug 22, 2006 | 17.65 | 17.67 | 17.56 | 17.67 | 3,108,000 | +0.07(+0.39%) |
Aug 21, 2006 | 17.57 | 17.69 | 17.56 | 17.60 | 3,610,094 | +0.02(+0.12%) |
Aug 18, 2006 | 17.54 | 17.67 | 17.48 | 17.58 | 3,117,390 | +0.06(+0.33%) |
Aug 17, 2006 | 17.44 | 17.55 | 17.29 | 17.52 | 3,520,216 | +0.05(+0.30%) |
Aug 16, 2006 | 17.69 | 17.74 | 17.45 | 17.47 | 4,113,146 | -0.16(-0.89%) |
Aug 15, 2006 | 17.64 | 17.66 | 17.54 | 17.63 | 3,285,075 | +0.11(+0.63%) |
Aug 14, 2006 | 17.49 | 17.55 | 17.39 | 17.52 | 4,263,200 | +0.09(+0.51%) |
Aug 11, 2006 | 17.38 | 17.45 | 17.33 | 17.43 | 3,622,359 | -0.01(-0.06%) |
Aug 10, 2006 | 17.47 | 17.50 | 17.35 | 17.44 | 3,751,332 | +0.04(+0.24%) |
Aug 09, 2006 | 17.64 | 17.64 | 17.38 | 17.40 | 2,873,051 | -0.07(-0.39%) |
Aug 08, 2006 | 17.37 | 17.56 | 17.35 | 17.47 | 3,522,324 | +0.15(+0.87%) |
Aug 07, 2006 | 17.53 | 17.60 | 17.30 | 17.31 | 3,280,475 | -0.30(-1.69%) |
Aug 04, 2006 | 17.54 | 17.64 | 17.45 | 17.61 | 5,277,736 | +0.20(+1.14%) |
Aug 03, 2006 | 17.64 | 17.78 | 17.38 | 17.41 | 5,167,161 | -0.43(-2.43%) |
Aug 02, 2006 | 17.79 | 17.91 | 17.74 | 17.85 | 4,988,937 | +0.03(+0.15%) |
Aug 01, 2006 | 17.64 | 17.83 | 17.62 | 17.82 | 6,519,940 | +0.19(+1.10%) |
Jul 31, 2006 | 17.72 | 17.85 | 17.60 | 17.63 | 4,703,011 | -0.03(-0.15%) |
Jul 28, 2006 | 17.80 | 17.86 | 17.63 | 17.65 | 5,096,254 | +0.02(+0.09%) |
Jul 27, 2006 | 17.74 | 17.92 | 17.59 | 17.64 | 6,092,969 | +0.00(+0.00%) |
Jul 26, 2006 | 17.61 | 17.66 | 17.53 | 17.64 | 5,800,144 | -0.01(-0.06%) |
Jul 25, 2006 | 17.51 | 17.68 | 17.47 | 17.65 | 3,942,779 | +0.15(+0.83%) |
Jul 24, 2006 | 17.50 | 17.57 | 17.41 | 17.50 | 6,861,249 | +0.01(+0.03%) |
Jul 21, 2006 | 17.49 | 17.64 | 17.41 | 17.50 | 5,467,459 | +0.11(+0.63%) |
Jul 20, 2006 | 17.25 | 17.48 | 17.25 | 17.39 | 4,611,791 | +0.11(+0.63%) |
Jul 19, 2006 | 17.05 | 17.40 | 17.07 | 17.28 | 4,773,151 | +0.23(+1.35%) |
Jul 18, 2006 | 16.96 | 17.13 | 16.91 | 17.05 | 3,583,265 | +0.10(+0.62%) |
Jul 17, 2006 | 16.92 | 17.08 | 16.91 | 16.94 | 3,335,667 | -0.03(-0.15%) |
Jul 14, 2006 | 16.92 | 17.08 | 16.83 | 16.97 | 4,433,759 | -0.01(-0.06%) |
Jul 13, 2006 | 17.07 | 17.24 | 16.92 | 16.98 | 5,833,873 | -0.13(-0.73%) |
Jul 12, 2006 | 17.18 | 17.24 | 17.07 | 17.11 | 3,819,747 | -0.15(-0.85%) |
Jul 11, 2006 | 17.18 | 17.27 | 17.08 | 17.25 | 3,751,524 | +0.07(+0.43%) |
Jul 10, 2006 | 17.01 | 17.18 | 17.00 | 17.18 | 2,286,827 | +0.16(+0.95%) |
Jul 07, 2006 | 16.91 | 17.15 | 16.85 | 17.02 | 3,714,346 | +0.13(+0.77%) |
Jul 06, 2006 | 16.81 | 16.91 | 16.81 | 16.89 | 3,633,474 | +0.00(+0.00%) |
Jul 05, 2006 | 16.75 | 16.97 | 16.75 | 16.89 | 5,222,736 | +0.04(+0.22%) |