Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 16.07 | 16.10 | 15.96 | 16.01 | 4,006,494 | -0.09(-0.54%) |
Sep 28, 2006 | 15.92 | 16.11 | 15.91 | 16.10 | 3,875,040 | +0.19(+1.19%) |
Sep 27, 2006 | 15.93 | 16.07 | 15.86 | 15.91 | 5,266,168 | -0.02(-0.11%) |
Sep 26, 2006 | 15.98 | 16.09 | 15.84 | 15.93 | 5,409,624 | +0.05(+0.33%) |
Sep 25, 2006 | 15.88 | 15.93 | 15.75 | 15.88 | 5,531,934 | +0.05(+0.31%) |
Sep 22, 2006 | 15.88 | 15.95 | 15.79 | 15.83 | 3,815,885 | -0.05(-0.31%) |
Sep 21, 2006 | 15.93 | 15.98 | 15.81 | 15.88 | 6,398,960 | -0.01(-0.04%) |
Sep 20, 2006 | 15.46 | 15.98 | 15.45 | 15.88 | 9,787,334 | +0.43(+2.76%) |
Sep 19, 2006 | 15.58 | 15.58 | 15.39 | 15.46 | 4,741,494 | -0.07(-0.47%) |
Sep 18, 2006 | 15.63 | 15.77 | 15.53 | 15.53 | 4,173,669 | -0.18(-1.14%) |
Sep 15, 2006 | 15.74 | 15.79 | 15.69 | 15.71 | 6,961,355 | +0.05(+0.31%) |
Sep 14, 2006 | 16.04 | 16.05 | 15.64 | 15.66 | 5,882,859 | -0.38(-2.36%) |
Sep 13, 2006 | 16.10 | 16.13 | 15.92 | 16.04 | 3,826,459 | -0.03(-0.20%) |
Sep 12, 2006 | 15.79 | 16.21 | 15.76 | 16.07 | 7,765,226 | +0.34(+2.16%) |
Sep 11, 2006 | 15.60 | 15.75 | 15.51 | 15.73 | 6,835,045 | +0.13(+0.83%) |
Sep 08, 2006 | 15.68 | 15.75 | 15.59 | 15.60 | 4,287,977 | -0.04(-0.27%) |
Sep 07, 2006 | 15.85 | 15.85 | 15.61 | 15.64 | 7,316,281 | -0.21(-1.32%) |
Sep 06, 2006 | 15.63 | 16.01 | 15.82 | 15.85 | 10,473,467 | +0.22(+1.39%) |
Sep 05, 2006 | 15.68 | 15.70 | 15.58 | 15.63 | 7,075,949 | -0.02(-0.11%) |
Sep 01, 2006 | 15.90 | 15.91 | 15.62 | 15.65 | 4,431,434 | -0.12(-0.75%) |
Aug 31, 2006 | 15.74 | 15.79 | 15.69 | 15.77 | 3,979,917 | +0.07(+0.45%) |
Aug 30, 2006 | 15.63 | 15.70 | 15.55 | 15.70 | 3,528,687 | +0.10(+0.65%) |
Aug 29, 2006 | 15.61 | 15.62 | 15.54 | 15.60 | 6,209,208 | +0.08(+0.50%) |
Aug 28, 2006 | 15.40 | 15.56 | 15.38 | 15.52 | 4,240,825 | +0.21(+1.39%) |
Aug 25, 2006 | 15.24 | 15.33 | 15.19 | 15.31 | 4,295,979 | +0.07(+0.46%) |
Aug 24, 2006 | 15.12 | 15.25 | 15.10 | 15.24 | 3,787,023 | +0.17(+1.11%) |
Aug 23, 2006 | 15.08 | 15.10 | 15.04 | 15.07 | 4,584,321 | +0.03(+0.21%) |
Aug 22, 2006 | 15.13 | 15.13 | 15.00 | 15.04 | 3,636,708 | -0.09(-0.62%) |
Aug 21, 2006 | 15.11 | 15.20 | 15.08 | 15.13 | 2,368,746 | -0.02(-0.14%) |
Aug 18, 2006 | 15.23 | 15.25 | 15.12 | 15.16 | 4,010,780 | -0.07(-0.48%) |
Aug 17, 2006 | 15.16 | 15.24 | 15.09 | 15.23 | 3,420,380 | +0.07(+0.46%) |
Aug 16, 2006 | 15.12 | 15.22 | 15.08 | 15.16 | 4,622,042 | +0.05(+0.32%) |
Aug 15, 2006 | 15.12 | 15.17 | 15.02 | 15.11 | 7,858,101 | +0.10(+0.65%) |
Aug 14, 2006 | 15.22 | 15.32 | 15.00 | 15.01 | 5,573,085 | -0.12(-0.76%) |
Aug 11, 2006 | 15.06 | 15.19 | 15.06 | 15.13 | 3,811,599 | +0.03(+0.21%) |
Aug 10, 2006 | 14.88 | 15.12 | 14.87 | 15.10 | 4,854,945 | +0.24(+1.60%) |
Aug 09, 2006 | 15.05 | 15.06 | 14.84 | 14.86 | 4,963,252 | -0.09(-0.59%) |
Aug 08, 2006 | 15.19 | 15.23 | 14.91 | 14.95 | 5,419,626 | -0.20(-1.34%) |
Aug 07, 2006 | 15.22 | 15.25 | 15.11 | 15.15 | 4,190,244 | -0.03(-0.21%) |
Aug 04, 2006 | 15.24 | 15.37 | 15.12 | 15.18 | 8,381,060 | +0.08(+0.53%) |
Aug 03, 2006 | 15.12 | 15.21 | 15.08 | 15.10 | 8,817,717 | -0.02(-0.12%) |
Aug 02, 2006 | 15.35 | 15.53 | 15.11 | 15.12 | 14,875,753 | -0.28(-1.82%) |
Aug 01, 2006 | 15.35 | 15.43 | 15.29 | 15.40 | 10,498,615 | -0.05(-0.32%) |
Jul 31, 2006 | 15.40 | 15.51 | 15.34 | 15.45 | 10,939,272 | -0.01(-0.07%) |
Jul 28, 2006 | 15.33 | 15.50 | 15.25 | 15.46 | 9,371,824 | +0.19(+1.26%) |
Jul 27, 2006 | 15.30 | 15.47 | 15.17 | 15.26 | 10,742,948 | +0.08(+0.51%) |
Jul 26, 2006 | 14.93 | 15.48 | 14.57 | 15.19 | 23,131,646 | -0.62(-3.90%) |
Jul 25, 2006 | 15.61 | 15.90 | 15.48 | 15.80 | 5,901,149 | +0.09(+0.56%) |
Jul 24, 2006 | 15.72 | 15.80 | 15.63 | 15.72 | 3,525,257 | -0.00(-0.02%) |
Jul 21, 2006 | 15.88 | 15.88 | 15.66 | 15.72 | 4,598,323 | -0.12(-0.75%) |
Jul 20, 2006 | 15.82 | 16.01 | 15.79 | 15.84 | 3,217,197 | -0.01(-0.09%) |
Jul 19, 2006 | 15.61 | 15.92 | 15.58 | 15.85 | 4,240,825 | +0.31(+1.98%) |
Jul 18, 2006 | 15.62 | 15.67 | 15.43 | 15.54 | 4,226,251 | -0.08(-0.54%) |
Jul 17, 2006 | 15.61 | 15.73 | 15.59 | 15.63 | 2,044,683 | +0.03(+0.20%) |
Jul 14, 2006 | 15.79 | 15.79 | 15.56 | 15.60 | 3,588,412 | -0.23(-1.48%) |
Jul 13, 2006 | 16.00 | 16.00 | 15.80 | 15.83 | 3,799,596 | -0.12(-0.75%) |
Jul 12, 2006 | 16.06 | 16.12 | 15.85 | 15.95 | 2,930,284 | -0.11(-0.65%) |
Jul 11, 2006 | 16.11 | 16.16 | 15.93 | 16.05 | 3,613,274 | -0.04(-0.26%) |
Jul 10, 2006 | 16.14 | 16.16 | 16.02 | 16.10 | 2,455,621 | +0.02(+0.15%) |
Jul 07, 2006 | 16.14 | 16.17 | 16.02 | 16.07 | 4,054,789 | -0.06(-0.39%) |
Jul 06, 2006 | 16.16 | 16.21 | 16.07 | 16.14 | 3,060,024 | -0.03(-0.17%) |
Jul 05, 2006 | 16.38 | 16.39 | 16.09 | 16.16 | 4,819,795 | -0.22(-1.32%) |