Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 15.73 | 15.86 | 15.60 | 15.80 | 7,465,706 | -0.21(-1.31%) |
Sep 28, 2006 | 16.04 | 16.13 | 15.80 | 16.01 | 5,565,659 | -0.09(-0.56%) |
Sep 27, 2006 | 15.74 | 16.25 | 15.73 | 16.10 | 5,393,761 | +0.37(+2.36%) |
Sep 26, 2006 | 15.55 | 15.87 | 15.47 | 15.73 | 5,488,711 | +0.16(+1.06%) |
Sep 25, 2006 | 15.21 | 15.60 | 15.18 | 15.57 | 3,046,852 | +0.41(+2.71%) |
Sep 22, 2006 | 15.30 | 15.30 | 15.09 | 15.16 | 4,973,019 | -0.20(-1.29%) |
Sep 21, 2006 | 15.46 | 15.63 | 15.33 | 15.36 | 4,300,608 | -0.13(-0.82%) |
Sep 20, 2006 | 15.58 | 15.72 | 15.47 | 15.48 | 4,676,170 | -0.14(-0.87%) |
Sep 19, 2006 | 15.47 | 15.65 | 15.40 | 15.62 | 4,219,424 | +0.16(+1.01%) |
Sep 18, 2006 | 15.49 | 15.55 | 15.36 | 15.46 | 4,521,921 | -0.06(-0.40%) |
Sep 15, 2006 | 15.44 | 15.58 | 15.31 | 15.53 | 7,319,222 | -0.05(-0.33%) |
Sep 14, 2006 | 15.16 | 15.68 | 15.13 | 15.58 | 9,192,797 | +0.43(+2.86%) |
Sep 13, 2006 | 14.94 | 15.26 | 14.94 | 15.14 | 5,134,327 | +0.13(+0.85%) |
Sep 12, 2006 | 14.72 | 15.09 | 14.70 | 15.02 | 6,202,773 | +0.24(+1.65%) |
Sep 11, 2006 | 14.87 | 14.89 | 14.59 | 14.77 | 6,362,316 | -0.17(-1.16%) |
Sep 08, 2006 | 14.82 | 15.06 | 14.75 | 14.94 | 3,452,417 | +0.20(+1.32%) |
Sep 07, 2006 | 14.44 | 14.90 | 14.31 | 14.75 | 7,639,721 | +0.37(+2.58%) |
Sep 06, 2006 | 14.75 | 14.73 | 14.34 | 14.38 | 4,476,388 | -0.37(-2.54%) |
Sep 05, 2006 | 14.55 | 14.75 | 14.49 | 14.75 | 2,003,467 | +0.19(+1.28%) |
Sep 01, 2006 | 14.70 | 14.70 | 14.53 | 14.56 | 1,685,793 | -0.07(-0.45%) |
Aug 31, 2006 | 14.64 | 14.73 | 14.50 | 14.63 | 3,111,799 | -0.01(-0.08%) |
Aug 30, 2006 | 14.45 | 14.66 | 14.33 | 14.64 | 2,846,364 | +0.13(+0.88%) |
Aug 29, 2006 | 14.35 | 14.60 | 14.31 | 14.51 | 3,776,445 | +0.26(+1.81%) |
Aug 28, 2006 | 13.97 | 14.37 | 13.95 | 14.26 | 2,871,425 | +0.26(+1.84%) |
Aug 25, 2006 | 14.04 | 14.06 | 13.87 | 14.00 | 3,237,457 | -0.03(-0.24%) |
Aug 24, 2006 | 14.25 | 14.27 | 13.90 | 14.03 | 4,542,393 | -0.22(-1.51%) |
Aug 23, 2006 | 14.43 | 14.45 | 14.20 | 14.25 | 2,671,643 | -0.14(-1.00%) |
Aug 22, 2006 | 14.28 | 14.49 | 14.28 | 14.39 | 4,022,819 | +0.07(+0.49%) |
Aug 21, 2006 | 14.32 | 14.44 | 14.26 | 14.32 | 2,347,615 | -0.04(-0.30%) |
Aug 18, 2006 | 14.68 | 14.72 | 14.34 | 14.36 | 4,055,645 | -0.35(-2.39%) |
Aug 17, 2006 | 14.65 | 14.82 | 14.63 | 14.72 | 3,841,038 | -0.01(-0.10%) |
Aug 16, 2006 | 14.06 | 14.77 | 14.06 | 14.73 | 3,552,661 | +0.35(+2.40%) |
Aug 15, 2006 | 14.28 | 14.45 | 14.27 | 14.38 | 3,417,825 | +0.25(+1.78%) |
Aug 14, 2006 | 14.08 | 14.35 | 14.08 | 14.13 | 2,369,146 | +0.11(+0.77%) |
Aug 11, 2006 | 14.02 | 14.24 | 13.90 | 14.02 | 3,080,384 | -0.03(-0.20%) |
Aug 10, 2006 | 13.95 | 14.11 | 13.85 | 14.05 | 2,841,775 | +0.07(+0.53%) |
Aug 09, 2006 | 14.47 | 14.47 | 13.95 | 13.98 | 5,944,750 | -0.46(-3.16%) |
Aug 08, 2006 | 14.36 | 14.62 | 14.31 | 14.43 | 4,074,000 | +0.07(+0.45%) |
Aug 07, 2006 | 14.54 | 14.64 | 14.32 | 14.37 | 2,930,371 | -0.23(-1.57%) |
Aug 04, 2006 | 14.70 | 14.73 | 14.52 | 14.60 | 4,735,116 | +0.09(+0.61%) |
Aug 03, 2006 | 14.25 | 14.57 | 14.20 | 14.51 | 5,346,816 | +0.30(+2.13%) |
Aug 02, 2006 | 13.88 | 14.31 | 13.88 | 14.21 | 4,379,673 | +0.28(+1.99%) |
Aug 01, 2006 | 14.26 | 14.27 | 13.93 | 13.93 | 4,110,709 | -0.41(-2.83%) |
Jul 31, 2006 | 14.22 | 14.36 | 14.09 | 14.34 | 3,715,028 | +0.14(+0.98%) |
Jul 28, 2006 | 13.90 | 14.23 | 13.90 | 14.20 | 3,219,455 | +0.31(+2.22%) |
Jul 27, 2006 | 14.00 | 14.12 | 13.79 | 13.89 | 3,475,007 | -0.11(-0.81%) |
Jul 26, 2006 | 14.17 | 14.22 | 13.86 | 14.00 | 4,750,647 | -0.16(-1.12%) |
Jul 25, 2006 | 13.77 | 14.23 | 13.67 | 14.16 | 4,685,700 | +0.37(+2.69%) |
Jul 24, 2006 | 13.56 | 13.96 | 13.56 | 13.79 | 3,951,872 | +0.23(+1.67%) |
Jul 21, 2006 | 13.26 | 13.84 | 13.29 | 13.56 | 6,897,774 | +0.30(+2.29%) |
Jul 20, 2006 | 13.37 | 13.84 | 13.12 | 13.26 | 8,925,244 | +0.14(+1.08%) |
Jul 19, 2006 | 12.56 | 13.12 | 12.55 | 13.12 | 4,638,402 | +0.56(+4.44%) |
Jul 18, 2006 | 12.94 | 12.94 | 12.49 | 12.56 | 5,864,626 | -0.38(-2.91%) |
Jul 17, 2006 | 12.89 | 12.95 | 12.79 | 12.94 | 2,645,170 | +0.04(+0.31%) |
Jul 14, 2006 | 12.94 | 13.01 | 12.69 | 12.90 | 4,749,235 | -0.07(-0.55%) |
Jul 13, 2006 | 13.09 | 13.11 | 12.64 | 12.97 | 5,712,495 | -0.19(-1.44%) |
Jul 12, 2006 | 13.29 | 13.32 | 13.12 | 13.16 | 3,529,011 | -0.17(-1.25%) |
Jul 11, 2006 | 13.44 | 13.49 | 13.16 | 13.32 | 2,112,183 | -0.18(-1.30%) |
Jul 10, 2006 | 13.48 | 13.64 | 13.40 | 13.50 | 1,685,087 | +0.09(+0.70%) |
Jul 07, 2006 | 13.36 | 13.56 | 13.31 | 13.41 | 2,471,155 | -0.02(-0.15%) |
Jul 06, 2006 | 13.45 | 13.51 | 13.33 | 13.43 | 1,484,246 | +0.03(+0.21%) |
Jul 05, 2006 | 13.46 | 13.47 | 13.20 | 13.40 | 2,223,722 | -0.09(-0.65%) |