Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 16.00 | 16.03 | 15.83 | 15.83 | 8,619,445 | -0.16(-1.03%) |
Sep 28, 2006 | 15.77 | 16.03 | 15.66 | 16.00 | 11,097,436 | +0.21(+1.34%) |
Sep 27, 2006 | 15.59 | 16.03 | 15.51 | 15.79 | 23,785,218 | +0.16(+1.01%) |
Sep 26, 2006 | 14.93 | 15.68 | 14.91 | 15.63 | 20,979,194 | +0.74(+4.95%) |
Sep 25, 2006 | 14.76 | 15.00 | 14.65 | 14.89 | 14,209,233 | +0.24(+1.65%) |
Sep 22, 2006 | 14.72 | 14.76 | 14.50 | 14.65 | 17,386,742 | -0.25(-1.65%) |
Sep 21, 2006 | 15.02 | 15.30 | 14.84 | 14.89 | 13,765,145 | -0.13(-0.84%) |
Sep 20, 2006 | 15.19 | 15.28 | 15.00 | 15.02 | 9,010,010 | -0.07(-0.45%) |
Sep 19, 2006 | 15.30 | 15.40 | 15.01 | 15.09 | 14,670,280 | -0.24(-1.54%) |
Sep 18, 2006 | 15.40 | 15.52 | 15.21 | 15.32 | 10,167,925 | +0.06(+0.42%) |
Sep 15, 2006 | 15.12 | 15.33 | 15.02 | 15.26 | 16,066,137 | +0.28(+1.86%) |
Sep 14, 2006 | 15.34 | 15.34 | 14.93 | 14.98 | 16,228,828 | -0.35(-2.30%) |
Sep 13, 2006 | 15.30 | 15.56 | 15.19 | 15.33 | 14,393,652 | +0.03(+0.20%) |
Sep 12, 2006 | 15.04 | 15.45 | 14.96 | 15.30 | 16,628,931 | +0.27(+1.78%) |
Sep 11, 2006 | 15.33 | 15.33 | 14.93 | 15.04 | 18,292,938 | -0.31(-1.99%) |
Sep 08, 2006 | 15.31 | 15.45 | 15.24 | 15.34 | 8,237,359 | +0.04(+0.23%) |
Sep 07, 2006 | 15.14 | 15.32 | 15.01 | 15.31 | 16,925,166 | +0.03(+0.19%) |
Sep 06, 2006 | 15.55 | 15.55 | 15.25 | 15.28 | 18,198,078 | -0.28(-1.81%) |
Sep 05, 2006 | 15.13 | 15.61 | 15.09 | 15.56 | 20,079,360 | +0.63(+4.25%) |
Sep 01, 2006 | 15.06 | 15.06 | 14.65 | 14.92 | 12,463,087 | +0.19(+1.27%) |
Aug 31, 2006 | 14.19 | 14.81 | 14.16 | 14.74 | 19,756,096 | +0.63(+4.44%) |
Aug 30, 2006 | 14.14 | 14.18 | 14.02 | 14.11 | 7,019,561 | +0.01(+0.04%) |
Aug 29, 2006 | 14.27 | 14.27 | 13.95 | 14.11 | 8,839,369 | -0.08(-0.60%) |
Aug 28, 2006 | 13.96 | 14.27 | 13.93 | 14.19 | 12,026,948 | +0.25(+1.77%) |
Aug 25, 2006 | 13.79 | 13.99 | 13.78 | 13.94 | 7,386,279 | +0.12(+0.85%) |
Aug 24, 2006 | 13.87 | 13.94 | 13.74 | 13.83 | 12,657,044 | -0.02(-0.18%) |
Aug 23, 2006 | 13.81 | 13.95 | 13.73 | 13.85 | 11,626,315 | +0.05(+0.34%) |
Aug 22, 2006 | 13.63 | 13.81 | 13.55 | 13.80 | 13,028,001 | +0.17(+1.25%) |
Aug 21, 2006 | 13.74 | 13.77 | 13.55 | 13.63 | 12,208,717 | -0.09(-0.66%) |
Aug 18, 2006 | 13.78 | 13.85 | 13.59 | 13.72 | 10,609,363 | +0.02(+0.15%) |
Aug 17, 2006 | 13.57 | 13.73 | 13.51 | 13.70 | 14,356,556 | +0.15(+1.09%) |
Aug 16, 2006 | 13.06 | 13.77 | 12.94 | 13.56 | 30,486,286 | +0.54(+4.12%) |
Aug 15, 2006 | 12.73 | 13.23 | 12.62 | 13.02 | 53,137,964 | +0.06(+0.48%) |
Aug 14, 2006 | 13.30 | 13.41 | 12.86 | 12.96 | 21,479,986 | -0.08(-0.58%) |
Aug 11, 2006 | 13.22 | 13.25 | 12.88 | 13.03 | 16,691,994 | -0.19(-1.41%) |
Aug 10, 2006 | 13.28 | 13.41 | 13.02 | 13.22 | 21,244,164 | -0.06(-0.44%) |
Aug 09, 2006 | 13.78 | 13.83 | 13.24 | 13.28 | 8,912,501 | -0.35(-2.60%) |
Aug 08, 2006 | 13.89 | 13.95 | 13.54 | 13.63 | 6,630,587 | -0.15(-1.09%) |
Aug 07, 2006 | 13.76 | 13.86 | 13.68 | 13.78 | 5,820,311 | -0.01(-0.10%) |
Aug 04, 2006 | 13.96 | 14.08 | 13.68 | 13.80 | 10,137,718 | -0.05(-0.37%) |
Aug 03, 2006 | 13.70 | 13.85 | 13.60 | 13.85 | 21,118,038 | +0.15(+1.09%) |
Aug 02, 2006 | 13.59 | 13.85 | 13.51 | 13.70 | 11,070,939 | +0.23(+1.69%) |
Aug 01, 2006 | 13.69 | 13.70 | 13.33 | 13.47 | 14,600,858 | -0.22(-1.63%) |
Jul 31, 2006 | 13.80 | 13.80 | 13.42 | 13.69 | 16,201,801 | -0.25(-1.83%) |
Jul 28, 2006 | 13.69 | 14.00 | 13.61 | 13.95 | 10,537,821 | +0.26(+1.89%) |
Jul 27, 2006 | 13.72 | 14.17 | 13.58 | 13.69 | 13,910,348 | -0.03(-0.21%) |
Jul 26, 2006 | 13.51 | 13.79 | 13.35 | 13.72 | 13,295,620 | +0.20(+1.51%) |
Jul 25, 2006 | 13.63 | 13.74 | 13.40 | 13.51 | 15,800,638 | -0.18(-1.34%) |
Jul 24, 2006 | 13.22 | 13.77 | 13.29 | 13.70 | 13,056,618 | +0.47(+3.58%) |
Jul 21, 2006 | 13.68 | 13.68 | 13.17 | 13.22 | 19,260,604 | -0.33(-2.42%) |
Jul 20, 2006 | 14.31 | 14.35 | 13.52 | 13.55 | 21,464,088 | -0.69(-4.84%) |
Jul 19, 2006 | 13.75 | 14.49 | 13.79 | 14.24 | 21,060,804 | +0.49(+3.60%) |
Jul 18, 2006 | 13.61 | 13.79 | 13.57 | 13.75 | 14,588,139 | +0.17(+1.28%) |
Jul 17, 2006 | 13.91 | 14.03 | 13.50 | 13.57 | 20,950,048 | -0.39(-2.77%) |
Jul 14, 2006 | 14.41 | 14.41 | 13.76 | 13.96 | 23,937,840 | -0.45(-3.12%) |
Jul 13, 2006 | 14.96 | 14.96 | 14.40 | 14.41 | 15,384,636 | -0.68(-4.49%) |
Jul 12, 2006 | 15.48 | 15.48 | 15.04 | 15.09 | 13,009,453 | -0.44(-2.81%) |
Jul 11, 2006 | 15.47 | 15.63 | 15.39 | 15.52 | 13,390,479 | +0.08(+0.49%) |
Jul 10, 2006 | 15.33 | 15.61 | 15.30 | 15.45 | 7,352,363 | +0.25(+1.65%) |
Jul 07, 2006 | 15.50 | 15.50 | 15.13 | 15.20 | 7,024,331 | -0.31(-1.97%) |
Jul 06, 2006 | 15.45 | 15.70 | 15.36 | 15.50 | 5,482,211 | +0.08(+0.49%) |
Jul 05, 2006 | 15.59 | 15.64 | 15.39 | 15.43 | 6,468,426 | -0.33(-2.11%) |