Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 18.95 | 19.07 | 18.85 | 18.85 | 3,021,724 | +0.04(+0.21%) |
Sep 28, 2006 | 18.53 | 18.87 | 18.28 | 18.81 | 3,961,993 | +0.21(+1.13%) |
Sep 27, 2006 | 18.82 | 18.96 | 18.48 | 18.60 | 3,626,873 | -0.25(-1.33%) |
Sep 26, 2006 | 18.59 | 19.18 | 18.57 | 18.85 | 6,361,255 | +0.28(+1.51%) |
Sep 25, 2006 | 18.11 | 18.63 | 18.03 | 18.57 | 4,759,504 | +0.48(+2.65%) |
Sep 22, 2006 | 17.77 | 18.14 | 17.73 | 18.09 | 2,286,626 | +0.24(+1.34%) |
Sep 21, 2006 | 18.00 | 18.26 | 17.75 | 17.85 | 3,645,148 | -0.10(-0.56%) |
Sep 20, 2006 | 17.71 | 18.20 | 17.71 | 17.95 | 3,129,006 | +0.30(+1.70%) |
Sep 19, 2006 | 18.02 | 18.04 | 17.35 | 17.65 | 3,750,500 | -0.35(-1.94%) |
Sep 18, 2006 | 18.15 | 18.15 | 17.80 | 18.00 | 3,626,495 | -0.09(-0.50%) |
Sep 15, 2006 | 18.18 | 18.44 | 18.05 | 18.09 | 6,262,975 | +0.05(+0.28%) |
Sep 14, 2006 | 17.95 | 18.09 | 17.78 | 18.04 | 3,698,205 | +0.06(+0.33%) |
Sep 13, 2006 | 17.55 | 18.02 | 17.50 | 17.98 | 4,203,265 | +0.44(+2.51%) |
Sep 12, 2006 | 16.94 | 17.67 | 16.93 | 17.54 | 5,620,011 | +0.60(+3.54%) |
Sep 11, 2006 | 16.80 | 17.10 | 16.63 | 16.94 | 2,995,941 | -0.04(-0.24%) |
Sep 08, 2006 | 16.70 | 16.99 | 16.51 | 16.98 | 4,368,247 | +0.25(+1.49%) |
Sep 07, 2006 | 17.13 | 17.13 | 16.73 | 16.73 | 3,362,400 | -0.46(-2.68%) |
Sep 06, 2006 | 17.30 | 17.34 | 17.15 | 17.19 | 1,987,861 | -0.20(-1.15%) |
Sep 05, 2006 | 17.37 | 17.67 | 17.23 | 17.39 | 2,866,405 | -0.01(-0.06%) |
Sep 01, 2006 | 17.57 | 17.60 | 17.28 | 17.40 | 2,768,653 | -0.12(-0.68%) |
Aug 31, 2006 | 17.58 | 17.60 | 17.30 | 17.52 | 2,309,467 | +0.05(+0.29%) |
Aug 30, 2006 | 17.02 | 17.59 | 16.98 | 17.47 | 3,775,753 | +0.49(+2.89%) |
Aug 29, 2006 | 17.17 | 17.18 | 16.78 | 16.98 | 2,921,773 | -0.19(-1.11%) |
Aug 28, 2006 | 17.12 | 17.26 | 16.85 | 17.17 | 3,637,701 | +0.05(+0.29%) |
Aug 25, 2006 | 17.36 | 17.40 | 17.00 | 17.12 | 3,122,427 | -0.29(-1.67%) |
Aug 24, 2006 | 17.73 | 17.80 | 17.19 | 17.41 | 2,678,172 | -0.35(-1.97%) |
Aug 23, 2006 | 18.00 | 18.08 | 17.51 | 17.76 | 2,073,452 | -0.08(-0.45%) |
Aug 22, 2006 | 18.01 | 18.16 | 17.83 | 17.84 | 3,175,110 | -0.06(-0.34%) |
Aug 21, 2006 | 17.97 | 18.07 | 17.72 | 17.90 | 1,969,316 | -0.27(-1.49%) |
Aug 18, 2006 | 18.30 | 18.30 | 17.82 | 18.17 | 3,499,329 | -0.13(-0.71%) |
Aug 17, 2006 | 17.80 | 18.30 | 17.73 | 18.30 | 3,811,431 | +0.51(+2.87%) |
Aug 16, 2006 | 17.81 | 18.03 | 17.63 | 17.79 | 4,957,557 | +0.13(+0.74%) |
Aug 15, 2006 | 17.45 | 17.76 | 17.33 | 17.66 | 3,668,156 | +0.44(+2.56%) |
Aug 14, 2006 | 17.26 | 17.58 | 17.09 | 17.22 | 5,789,558 | +0.24(+1.41%) |
Aug 11, 2006 | 16.90 | 17.35 | 16.84 | 16.98 | 4,295,795 | +0.10(+0.59%) |
Aug 10, 2006 | 17.04 | 17.49 | 16.77 | 16.88 | 6,728,080 | -0.27(-1.57%) |
Aug 09, 2006 | 18.64 | 18.64 | 17.00 | 17.15 | 9,886,438 | -1.26(-6.84%) |
Aug 08, 2006 | 17.89 | 18.43 | 17.84 | 18.41 | 11,939,480 | +0.64(+3.60%) |
Aug 07, 2006 | 16.97 | 17.78 | 16.97 | 17.77 | 9,974,400 | +0.64(+3.74%) |
Aug 04, 2006 | 16.86 | 17.49 | 16.82 | 17.13 | 8,797,557 | +0.51(+3.07%) |
Aug 03, 2006 | 16.18 | 16.62 | 16.11 | 16.62 | 6,354,783 | +0.53(+3.29%) |
Aug 02, 2006 | 16.25 | 16.44 | 16.05 | 16.09 | 4,655,055 | -0.15(-0.92%) |
Aug 01, 2006 | 16.36 | 16.51 | 15.88 | 16.24 | 8,377,182 | -0.14(-0.85%) |
Jul 31, 2006 | 16.47 | 16.56 | 16.31 | 16.38 | 4,139,376 | -0.16(-0.97%) |
Jul 28, 2006 | 16.53 | 16.84 | 16.43 | 16.54 | 5,631,496 | -0.03(-0.18%) |
Jul 27, 2006 | 16.44 | 16.79 | 16.43 | 16.57 | 5,413,007 | +0.17(+1.04%) |
Jul 26, 2006 | 16.69 | 16.72 | 16.05 | 16.40 | 7,039,788 | -0.36(-2.15%) |
Jul 25, 2006 | 15.91 | 16.80 | 15.83 | 16.76 | 8,719,470 | +0.94(+5.94%) |
Jul 24, 2006 | 15.80 | 16.40 | 15.64 | 15.82 | 6,653,654 | -0.06(-0.38%) |
Jul 21, 2006 | 15.77 | 15.92 | 15.16 | 15.88 | 10,393,462 | +0.10(+0.63%) |
Jul 20, 2006 | 15.98 | 16.00 | 15.15 | 15.78 | 11,761,215 | -0.05(-0.32%) |
Jul 19, 2006 | 14.65 | 15.94 | 14.65 | 15.83 | 10,825,139 | +1.14(+7.76%) |
Jul 18, 2006 | 14.54 | 15.05 | 14.35 | 14.69 | 21,144,924 | +1.05(+7.70%) |
Jul 17, 2006 | 13.75 | 13.93 | 13.47 | 13.64 | 5,578,919 | -0.19(-1.37%) |
Jul 14, 2006 | 13.68 | 13.84 | 13.30 | 13.83 | 5,309,405 | +0.13(+0.95%) |
Jul 13, 2006 | 13.97 | 14.53 | 13.61 | 13.70 | 7,728,710 | -0.43(-3.04%) |
Jul 12, 2006 | 14.50 | 14.57 | 14.07 | 14.13 | 5,777,297 | -0.45(-3.09%) |
Jul 11, 2006 | 14.60 | 14.78 | 14.25 | 14.58 | 9,158,095 | +0.32(+2.24%) |
Jul 10, 2006 | 14.59 | 14.62 | 14.16 | 14.26 | 5,216,317 | -0.16(-1.11%) |
Jul 07, 2006 | 14.95 | 14.95 | 14.30 | 14.42 | 7,123,006 | -0.53(-3.55%) |
Jul 06, 2006 | 15.21 | 15.22 | 14.86 | 14.95 | 3,547,275 | -0.21(-1.39%) |
Jul 05, 2006 | 15.20 | 15.28 | 15.00 | 15.16 | 3,794,710 | -0.32(-2.07%) |