Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 15.44 | 15.52 | 15.32 | 15.45 | 4,358,388 | -0.05(-0.31%) |
Sep 28, 2006 | 15.55 | 15.58 | 15.44 | 15.50 | 5,235,133 | +0.02(+0.14%) |
Sep 27, 2006 | 15.38 | 15.66 | 15.28 | 15.48 | 6,539,692 | +0.03(+0.21%) |
Sep 26, 2006 | 14.95 | 15.57 | 14.89 | 15.44 | 8,969,118 | +0.44(+2.94%) |
Sep 25, 2006 | 14.81 | 15.04 | 14.55 | 15.00 | 6,359,643 | +0.20(+1.32%) |
Sep 22, 2006 | 14.80 | 14.84 | 14.54 | 14.81 | 5,464,393 | +0.03(+0.20%) |
Sep 21, 2006 | 14.89 | 14.89 | 14.64 | 14.78 | 6,759,533 | -0.08(-0.55%) |
Sep 20, 2006 | 14.70 | 14.89 | 14.59 | 14.86 | 8,092,569 | +0.20(+1.35%) |
Sep 19, 2006 | 14.66 | 14.81 | 14.53 | 14.66 | 5,921,005 | +0.05(+0.33%) |
Sep 18, 2006 | 14.61 | 14.78 | 14.54 | 14.61 | 4,768,480 | -0.05(-0.35%) |
Sep 15, 2006 | 14.95 | 15.04 | 14.64 | 14.66 | 10,085,969 | -0.19(-1.30%) |
Sep 14, 2006 | 14.91 | 15.06 | 14.76 | 14.86 | 4,162,676 | -0.04(-0.24%) |
Sep 13, 2006 | 14.80 | 15.00 | 14.76 | 14.89 | 4,337,171 | +0.04(+0.26%) |
Sep 12, 2006 | 14.52 | 14.89 | 14.47 | 14.85 | 4,729,932 | +0.22(+1.54%) |
Sep 11, 2006 | 14.56 | 14.75 | 14.38 | 14.63 | 4,214,592 | -0.12(-0.81%) |
Sep 08, 2006 | 14.53 | 14.88 | 14.50 | 14.75 | 4,278,498 | +0.17(+1.19%) |
Sep 07, 2006 | 14.43 | 14.81 | 14.40 | 14.57 | 6,326,785 | -0.18(-1.21%) |
Sep 06, 2006 | 15.27 | 15.16 | 14.73 | 14.75 | 7,949,787 | -0.52(-3.42%) |
Sep 05, 2006 | 15.06 | 15.61 | 14.91 | 15.28 | 6,732,153 | +0.22(+1.44%) |
Sep 01, 2006 | 14.98 | 15.11 | 14.89 | 15.06 | 4,400,690 | +0.25(+1.66%) |
Aug 31, 2006 | 14.80 | 14.96 | 14.70 | 14.81 | 6,895,174 | +0.05(+0.37%) |
Aug 30, 2006 | 14.95 | 14.95 | 14.71 | 14.76 | 3,489,080 | -0.16(-1.07%) |
Aug 29, 2006 | 14.83 | 14.95 | 14.66 | 14.92 | 5,902,673 | +0.03(+0.20%) |
Aug 28, 2006 | 14.80 | 15.03 | 14.72 | 14.89 | 6,749,148 | +0.11(+0.75%) |
Aug 25, 2006 | 14.71 | 14.96 | 14.71 | 14.78 | 5,942,535 | -0.34(-2.28%) |
Aug 24, 2006 | 15.36 | 15.41 | 14.99 | 15.12 | 2,687,450 | -0.10(-0.64%) |
Aug 23, 2006 | 15.36 | 15.49 | 15.09 | 15.22 | 2,524,953 | -0.19(-1.23%) |
Aug 22, 2006 | 15.37 | 15.49 | 15.22 | 15.41 | 3,426,816 | +0.01(+0.04%) |
Aug 21, 2006 | 15.51 | 15.55 | 15.31 | 15.40 | 2,927,379 | -0.12(-0.80%) |
Aug 18, 2006 | 15.74 | 15.96 | 15.43 | 15.53 | 4,824,145 | -0.27(-1.71%) |
Aug 17, 2006 | 15.71 | 15.93 | 15.51 | 15.80 | 3,830,549 | +0.09(+0.55%) |
Aug 16, 2006 | 15.47 | 15.72 | 15.24 | 15.71 | 5,152,837 | +0.41(+2.71%) |
Aug 15, 2006 | 14.99 | 15.42 | 14.85 | 15.30 | 5,539,703 | +0.54(+3.65%) |
Aug 14, 2006 | 14.97 | 15.25 | 14.74 | 14.76 | 4,285,149 | -0.04(-0.26%) |
Aug 11, 2006 | 14.98 | 14.98 | 14.67 | 14.80 | 3,331,839 | +4.85(+48.76%) |
Aug 10, 2006 | 9.839 | 9.992 | 9.724 | 9.947 | 4,066,411 | +0.06(+0.63%) |
Aug 09, 2006 | 9.951 | 10.19 | 9.875 | 9.885 | 4,910,202 | -0.08(-0.76%) |
Aug 08, 2006 | 10.06 | 10.14 | 9.873 | 9.960 | 3,945,806 | -0.04(-0.37%) |
Aug 07, 2006 | 9.965 | 10.06 | 9.883 | 9.998 | 3,992,595 | +0.00(+0.04%) |
Aug 04, 2006 | 10.04 | 10.22 | 9.882 | 9.994 | 4,466,578 | -0.01(-0.12%) |
Aug 03, 2006 | 9.724 | 10.09 | 9.650 | 10.01 | 7,525,618 | +0.26(+2.71%) |
Aug 02, 2006 | 9.700 | 9.815 | 9.603 | 9.742 | 4,385,588 | +0.06(+0.63%) |
Aug 01, 2006 | 9.704 | 9.704 | 9.580 | 9.681 | 3,775,201 | -0.04(-0.45%) |
Jul 31, 2006 | 9.662 | 9.774 | 9.562 | 9.724 | 4,805,796 | +0.02(+0.19%) |
Jul 28, 2006 | 9.496 | 9.755 | 9.461 | 9.706 | 6,663,508 | +0.28(+2.96%) |
Jul 27, 2006 | 9.593 | 9.692 | 9.388 | 9.427 | 6,283,906 | -0.08(-0.85%) |
Jul 26, 2006 | 9.469 | 9.580 | 9.331 | 9.508 | 5,742,535 | +0.07(+0.75%) |
Jul 25, 2006 | 9.434 | 9.446 | 9.273 | 9.437 | 7,023,009 | -0.07(-0.71%) |
Jul 24, 2006 | 9.301 | 9.504 | 9.273 | 9.504 | 4,942,421 | +0.29(+3.15%) |
Jul 21, 2006 | 9.296 | 9.388 | 9.195 | 9.214 | 6,982,779 | -0.15(-1.62%) |
Jul 20, 2006 | 9.576 | 9.604 | 9.356 | 9.366 | 4,234,591 | -0.22(-2.31%) |
Jul 19, 2006 | 9.467 | 9.658 | 9.458 | 9.587 | 5,167,239 | +0.16(+1.67%) |
Jul 18, 2006 | 9.397 | 9.504 | 9.298 | 9.429 | 3,492,134 | +0.08(+0.85%) |
Jul 17, 2006 | 9.350 | 9.393 | 9.248 | 9.350 | 5,131,599 | +0.05(+0.50%) |
Jul 14, 2006 | 9.484 | 9.523 | 9.279 | 9.303 | 4,580,474 | -0.14(-1.45%) |
Jul 13, 2006 | 9.694 | 9.705 | 9.438 | 9.440 | 4,191,256 | -0.22(-2.23%) |
Jul 12, 2006 | 9.735 | 9.823 | 9.606 | 9.656 | 3,914,506 | -0.03(-0.34%) |
Jul 11, 2006 | 9.629 | 9.724 | 9.502 | 9.688 | 5,451,402 | +0.07(+0.69%) |
Jul 10, 2006 | 9.693 | 9.749 | 9.574 | 9.622 | 2,696,754 | -0.03(-0.31%) |
Jul 07, 2006 | 9.780 | 9.823 | 9.634 | 9.652 | 3,881,374 | -0.13(-1.28%) |
Jul 06, 2006 | 9.835 | 9.917 | 9.742 | 9.777 | 3,406,178 | -0.01(-0.09%) |
Jul 05, 2006 | 9.995 | 9.995 | 9.700 | 9.786 | 6,131,127 | -0.19(-1.88%) |