Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 13.39 | 13.65 | 13.39 | 13.55 | 2,048,798 | +0.16(+1.19%) |
Sep 28, 2006 | 13.36 | 13.59 | 13.31 | 13.39 | 2,721,365 | +0.09(+0.66%) |
Sep 27, 2006 | 13.38 | 13.52 | 13.15 | 13.31 | 2,321,529 | +0.08(+0.58%) |
Sep 26, 2006 | 13.09 | 13.35 | 12.76 | 13.23 | 2,385,421 | +0.06(+0.45%) |
Sep 25, 2006 | 12.83 | 13.20 | 12.70 | 13.17 | 3,156,715 | +0.21(+1.63%) |
Sep 22, 2006 | 13.42 | 13.46 | 12.92 | 12.96 | 2,237,925 | -0.36(-2.74%) |
Sep 21, 2006 | 13.01 | 13.45 | 12.99 | 13.32 | 4,830,487 | +0.32(+2.49%) |
Sep 20, 2006 | 13.42 | 13.51 | 12.94 | 13.00 | 3,007,180 | -0.51(-3.75%) |
Sep 19, 2006 | 13.95 | 13.99 | 13.34 | 13.51 | 3,390,024 | -0.36(-2.59%) |
Sep 18, 2006 | 13.60 | 13.94 | 13.51 | 13.86 | 2,696,896 | +0.37(+2.75%) |
Sep 15, 2006 | 13.44 | 13.68 | 13.33 | 13.49 | 2,477,351 | +0.09(+0.70%) |
Sep 14, 2006 | 13.75 | 13.81 | 13.36 | 13.40 | 2,970,816 | -0.34(-2.44%) |
Sep 13, 2006 | 13.22 | 14.05 | 13.22 | 13.74 | 2,611,933 | +0.51(+3.83%) |
Sep 12, 2006 | 13.24 | 13.61 | 13.05 | 13.23 | 2,705,052 | -0.05(-0.40%) |
Sep 11, 2006 | 13.56 | 13.71 | 13.26 | 13.28 | 2,302,667 | -0.68(-4.89%) |
Sep 08, 2006 | 14.58 | 14.66 | 13.95 | 13.96 | 1,804,274 | -0.55(-3.81%) |
Sep 07, 2006 | 14.46 | 14.64 | 14.35 | 14.52 | 2,388,650 | -0.09(-0.60%) |
Sep 06, 2006 | 15.04 | 15.14 | 14.59 | 14.61 | 2,663,250 | -0.59(-3.91%) |
Sep 05, 2006 | 14.55 | 15.29 | 14.52 | 15.20 | 2,638,611 | +0.65(+4.45%) |
Sep 01, 2006 | 14.50 | 14.64 | 14.39 | 14.55 | 2,359,932 | +0.12(+0.82%) |
Aug 31, 2006 | 14.33 | 14.59 | 14.05 | 14.44 | 2,482,279 | +0.11(+0.78%) |
Aug 30, 2006 | 14.62 | 14.64 | 14.21 | 14.32 | 2,240,134 | -0.33(-2.25%) |
Aug 29, 2006 | 14.61 | 14.75 | 14.39 | 14.65 | 1,620,924 | +0.04(+0.28%) |
Aug 28, 2006 | 15.00 | 15.09 | 14.58 | 14.61 | 1,515,400 | -0.59(-3.87%) |
Aug 25, 2006 | 15.01 | 15.29 | 14.97 | 15.20 | 1,673,261 | +0.36(+2.46%) |
Aug 24, 2006 | 14.89 | 14.96 | 14.71 | 14.84 | 1,142,242 | +0.03(+0.20%) |
Aug 23, 2006 | 15.06 | 15.17 | 14.63 | 14.81 | 1,232,133 | -0.28(-1.87%) |
Aug 22, 2006 | 15.02 | 15.13 | 14.98 | 15.09 | 1,847,435 | +0.12(+0.79%) |
Aug 21, 2006 | 14.89 | 15.08 | 14.87 | 14.97 | 1,483,284 | +0.16(+1.07%) |
Aug 18, 2006 | 15.01 | 15.01 | 14.53 | 14.81 | 1,735,454 | +0.24(+1.66%) |
Aug 17, 2006 | 14.77 | 14.86 | 14.51 | 14.57 | 2,280,917 | -0.35(-2.33%) |
Aug 16, 2006 | 14.58 | 15.18 | 14.57 | 14.92 | 2,237,076 | +0.32(+2.22%) |
Aug 15, 2006 | 14.52 | 14.64 | 14.30 | 14.59 | 2,134,440 | +0.20(+1.39%) |
Aug 14, 2006 | 14.68 | 14.80 | 14.27 | 14.39 | 1,529,164 | -0.46(-3.13%) |
Aug 11, 2006 | 14.79 | 14.95 | 14.72 | 14.86 | 1,729,167 | +0.06(+0.40%) |
Aug 10, 2006 | 14.91 | 15.20 | 14.71 | 14.80 | 2,156,191 | -0.24(-1.60%) |
Aug 09, 2006 | 14.98 | 15.35 | 14.94 | 15.04 | 2,668,348 | +0.22(+1.51%) |
Aug 08, 2006 | 15.15 | 15.24 | 14.74 | 14.82 | 2,453,901 | -0.41(-2.67%) |
Aug 07, 2006 | 15.14 | 15.42 | 14.71 | 15.22 | 2,174,373 | +0.02(+0.12%) |
Aug 04, 2006 | 15.68 | 15.83 | 14.95 | 15.21 | 2,255,428 | -0.38(-2.45%) |
Aug 03, 2006 | 15.65 | 15.86 | 15.45 | 15.59 | 2,309,634 | -0.37(-2.32%) |
Aug 02, 2006 | 16.42 | 16.58 | 15.76 | 15.96 | 2,347,188 | -0.17(-1.06%) |
Aug 01, 2006 | 16.27 | 16.32 | 15.87 | 16.13 | 2,427,563 | -0.16(-0.98%) |
Jul 31, 2006 | 15.95 | 16.37 | 15.87 | 16.29 | 3,663,435 | +0.38(+2.40%) |
Jul 28, 2006 | 15.93 | 16.00 | 15.40 | 15.91 | 2,704,202 | -0.08(-0.52%) |
Jul 27, 2006 | 17.05 | 17.07 | 15.90 | 15.99 | 3,210,752 | -0.31(-1.88%) |
Jul 26, 2006 | 15.58 | 16.40 | 15.29 | 16.30 | 3,832,171 | +0.74(+4.77%) |
Jul 25, 2006 | 15.21 | 15.64 | 15.21 | 15.55 | 4,497,092 | +0.54(+3.57%) |
Jul 24, 2006 | 14.57 | 15.24 | 14.54 | 15.02 | 2,480,070 | +0.45(+3.11%) |
Jul 21, 2006 | 14.86 | 14.91 | 14.54 | 14.57 | 1,398,661 | -0.25(-1.71%) |
Jul 20, 2006 | 15.57 | 15.64 | 14.81 | 14.82 | 2,228,240 | -0.78(-4.98%) |
Jul 19, 2006 | 15.41 | 15.72 | 15.34 | 15.60 | 2,577,268 | +0.15(+0.95%) |
Jul 18, 2006 | 15.82 | 15.96 | 15.02 | 15.45 | 2,217,194 | -0.19(-1.24%) |
Jul 17, 2006 | 16.20 | 16.32 | 15.57 | 15.64 | 1,818,208 | -0.77(-4.66%) |
Jul 14, 2006 | 16.62 | 16.65 | 16.00 | 16.41 | 2,093,998 | -0.04(-0.21%) |
Jul 13, 2006 | 16.70 | 16.72 | 16.33 | 16.44 | 2,524,591 | -0.25(-1.52%) |
Jul 12, 2006 | 17.10 | 17.23 | 16.59 | 16.70 | 2,391,029 | -0.43(-2.51%) |
Jul 11, 2006 | 17.07 | 17.21 | 16.74 | 17.13 | 2,047,438 | +0.19(+1.15%) |
Jul 10, 2006 | 17.19 | 17.54 | 16.92 | 16.93 | 2,108,612 | -0.27(-1.56%) |
Jul 07, 2006 | 17.51 | 17.76 | 17.01 | 17.20 | 5,848,853 | -0.28(-1.62%) |
Jul 06, 2006 | 17.68 | 17.82 | 17.39 | 17.48 | 1,900,792 | -0.24(-1.38%) |
Jul 05, 2006 | 17.82 | 17.84 | 17.10 | 17.73 | 3,166,061 | -0.20(-1.10%) |