Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 14.30 | 14.56 | 14.30 | 14.41 | 2,048,264 | +0.12(+0.84%) |
Sep 28, 2006 | 14.16 | 14.55 | 14.14 | 14.29 | 3,394,189 | +0.36(+2.58%) |
Sep 27, 2006 | 13.26 | 13.98 | 13.26 | 13.93 | 3,210,441 | +0.60(+4.50%) |
Sep 26, 2006 | 13.35 | 13.39 | 13.10 | 13.33 | 1,821,210 | +0.00(+0.00%) |
Sep 25, 2006 | 13.10 | 13.40 | 13.01 | 13.33 | 1,791,525 | +0.23(+1.76%) |
Sep 22, 2006 | 13.37 | 13.44 | 12.71 | 13.10 | 4,116,397 | -0.27(-2.02%) |
Sep 21, 2006 | 14.41 | 14.41 | 13.28 | 13.37 | 5,428,194 | -0.99(-6.89%) |
Sep 20, 2006 | 14.32 | 14.43 | 14.09 | 14.36 | 1,918,580 | +0.05(+0.35%) |
Sep 19, 2006 | 14.15 | 14.54 | 13.85 | 14.31 | 4,701,193 | +0.35(+2.51%) |
Sep 18, 2006 | 14.90 | 15.02 | 13.66 | 13.96 | 7,179,414 | -0.85(-5.74%) |
Sep 15, 2006 | 15.28 | 15.29 | 14.44 | 14.81 | 4,479,958 | -0.36(-2.37%) |
Sep 14, 2006 | 15.75 | 15.89 | 15.15 | 15.17 | 3,536,456 | -0.50(-3.19%) |
Sep 13, 2006 | 15.63 | 15.75 | 15.48 | 15.67 | 1,624,041 | -0.01(-0.06%) |
Sep 12, 2006 | 15.84 | 15.85 | 15.47 | 15.68 | 2,035,199 | -0.07(-0.44%) |
Sep 11, 2006 | 15.85 | 15.98 | 15.41 | 15.75 | 1,698,192 | -0.14(-0.88%) |
Sep 08, 2006 | 16.10 | 16.10 | 15.79 | 15.89 | 959,450 | -0.08(-0.50%) |
Sep 07, 2006 | 16.27 | 16.33 | 15.86 | 15.97 | 1,288,600 | -0.39(-2.38%) |
Sep 06, 2006 | 16.59 | 16.65 | 16.19 | 16.36 | 1,850,673 | -0.36(-2.15%) |
Sep 05, 2006 | 17.25 | 17.26 | 16.67 | 16.72 | 1,753,644 | -0.67(-3.85%) |
Sep 01, 2006 | 17.64 | 17.72 | 17.35 | 17.39 | 1,439,604 | -0.13(-0.74%) |
Aug 31, 2006 | 17.85 | 17.89 | 17.29 | 17.52 | 1,286,798 | -0.29(-1.63%) |
Aug 30, 2006 | 17.95 | 18.11 | 17.72 | 17.81 | 688,000 | -0.07(-0.39%) |
Aug 29, 2006 | 17.57 | 17.93 | 17.43 | 17.88 | 837,416 | +0.25(+1.42%) |
Aug 28, 2006 | 17.48 | 17.79 | 17.41 | 17.63 | 1,202,115 | +0.19(+1.09%) |
Aug 25, 2006 | 17.12 | 17.53 | 17.00 | 17.44 | 1,046,511 | +0.36(+2.11%) |
Aug 24, 2006 | 16.96 | 17.25 | 16.91 | 17.08 | 978,819 | +0.21(+1.24%) |
Aug 23, 2006 | 17.20 | 17.39 | 16.77 | 16.87 | 808,078 | -0.36(-2.09%) |
Aug 22, 2006 | 17.20 | 17.45 | 17.02 | 17.23 | 893,907 | +0.07(+0.41%) |
Aug 21, 2006 | 17.23 | 17.49 | 16.97 | 17.16 | 1,344,204 | -0.17(-0.98%) |
Aug 18, 2006 | 17.26 | 17.51 | 16.80 | 17.33 | 3,010,249 | +0.53(+3.15%) |
Aug 17, 2006 | 16.37 | 17.02 | 16.17 | 16.80 | 1,716,965 | +0.44(+2.69%) |
Aug 16, 2006 | 16.51 | 16.72 | 16.19 | 16.36 | 1,782,797 | -0.03(-0.18%) |
Aug 15, 2006 | 16.23 | 16.49 | 16.10 | 16.39 | 761,762 | +0.33(+2.05%) |
Aug 14, 2006 | 16.21 | 16.40 | 16.05 | 16.06 | 820,923 | -0.11(-0.68%) |
Aug 11, 2006 | 16.48 | 16.54 | 16.15 | 16.17 | 694,361 | -0.30(-1.82%) |
Aug 10, 2006 | 16.30 | 16.75 | 16.05 | 16.47 | 1,811,417 | +0.08(+0.49%) |
Aug 09, 2006 | 16.05 | 16.55 | 16.04 | 16.39 | 1,395,396 | +0.38(+2.37%) |
Aug 08, 2006 | 16.11 | 16.47 | 15.81 | 16.01 | 1,402,947 | -0.09(-0.56%) |
Aug 07, 2006 | 16.17 | 16.30 | 16.03 | 16.10 | 1,144,377 | -0.19(-1.17%) |
Aug 04, 2006 | 16.78 | 17.09 | 16.15 | 16.29 | 1,161,896 | -0.25(-1.51%) |
Aug 03, 2006 | 15.94 | 16.82 | 15.75 | 16.54 | 1,698,204 | +0.49(+3.05%) |
Aug 02, 2006 | 15.99 | 16.12 | 15.72 | 16.05 | 1,711,479 | -0.09(-0.56%) |
Aug 01, 2006 | 16.15 | 16.30 | 15.94 | 16.14 | 1,277,230 | -0.16(-0.98%) |
Jul 31, 2006 | 16.46 | 16.60 | 16.00 | 16.30 | 1,705,485 | -0.20(-1.21%) |
Jul 28, 2006 | 16.55 | 16.64 | 16.25 | 16.50 | 950,156 | +0.03(+0.18%) |
Jul 27, 2006 | 16.79 | 16.89 | 16.21 | 16.47 | 1,114,504 | -0.20(-1.20%) |
Jul 26, 2006 | 16.78 | 16.99 | 16.33 | 16.67 | 1,752,961 | -0.09(-0.54%) |
Jul 25, 2006 | 16.95 | 17.08 | 16.56 | 16.76 | 1,571,388 | -0.11(-0.65%) |
Jul 24, 2006 | 16.30 | 17.00 | 16.33 | 16.87 | 1,702,207 | +0.57(+3.50%) |
Jul 21, 2006 | 16.65 | 16.70 | 16.04 | 16.30 | 1,680,860 | -0.39(-2.34%) |
Jul 20, 2006 | 15.91 | 17.14 | 15.57 | 16.69 | 5,048,910 | +0.75(+4.71%) |
Jul 19, 2006 | 15.50 | 16.24 | 15.22 | 15.94 | 2,564,088 | +0.44(+2.84%) |
Jul 18, 2006 | 16.21 | 16.43 | 15.23 | 15.50 | 4,361,805 | -0.63(-3.91%) |
Jul 17, 2006 | 16.58 | 16.99 | 15.86 | 16.13 | 2,341,927 | -0.52(-3.12%) |
Jul 14, 2006 | 16.80 | 16.94 | 16.55 | 16.65 | 1,861,107 | -0.23(-1.36%) |
Jul 13, 2006 | 17.00 | 17.05 | 16.76 | 16.88 | 1,397,143 | -0.18(-1.06%) |
Jul 12, 2006 | 17.50 | 17.85 | 16.98 | 17.06 | 1,198,909 | -0.39(-2.23%) |
Jul 11, 2006 | 17.02 | 17.62 | 16.95 | 17.45 | 1,327,706 | +0.42(+2.47%) |
Jul 10, 2006 | 17.18 | 17.25 | 16.99 | 17.03 | 736,221 | -0.16(-0.93%) |
Jul 07, 2006 | 17.41 | 17.43 | 17.06 | 17.19 | 1,461,475 | -0.38(-2.16%) |
Jul 06, 2006 | 17.86 | 17.90 | 17.46 | 17.57 | 1,113,589 | -0.35(-1.95%) |
Jul 05, 2006 | 18.42 | 18.45 | 17.87 | 17.92 | 1,012,900 | -0.61(-3.29%) |