Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 14.59 | 14.68 | 14.37 | 14.41 | 3,169,468 | -0.14(-0.97%) |
Sep 28, 2006 | 14.66 | 14.75 | 14.51 | 14.55 | 2,892,323 | -0.08(-0.53%) |
Sep 27, 2006 | 14.57 | 14.65 | 14.45 | 14.62 | 2,634,712 | +0.00(+0.00%) |
Sep 26, 2006 | 14.53 | 14.65 | 14.40 | 14.62 | 2,501,801 | +0.05(+0.34%) |
Sep 25, 2006 | 14.38 | 14.77 | 14.33 | 14.57 | 3,806,560 | +0.35(+2.43%) |
Sep 22, 2006 | 14.43 | 14.43 | 14.17 | 14.23 | 3,109,311 | -0.16(-1.13%) |
Sep 21, 2006 | 14.46 | 14.55 | 14.30 | 14.39 | 2,661,464 | -0.09(-0.63%) |
Sep 20, 2006 | 14.50 | 14.63 | 14.43 | 14.48 | 1,543,969 | -0.02(-0.15%) |
Sep 19, 2006 | 14.40 | 14.59 | 14.33 | 14.50 | 3,566,217 | +0.08(+0.59%) |
Sep 18, 2006 | 14.50 | 14.54 | 14.33 | 14.42 | 2,213,617 | +0.09(+0.64%) |
Sep 15, 2006 | 14.56 | 14.64 | 14.26 | 14.33 | 3,544,844 | -0.16(-1.12%) |
Sep 14, 2006 | 14.41 | 14.65 | 14.36 | 14.49 | 2,492,884 | +0.03(+0.19%) |
Sep 13, 2006 | 14.17 | 14.50 | 13.99 | 14.46 | 2,832,874 | +0.24(+1.69%) |
Sep 12, 2006 | 14.20 | 14.40 | 14.14 | 14.22 | 3,539,607 | -0.11(-0.74%) |
Sep 11, 2006 | 14.38 | 14.51 | 14.17 | 14.33 | 3,025,517 | -0.12(-0.83%) |
Sep 08, 2006 | 14.59 | 14.62 | 14.37 | 14.45 | 2,000,309 | -0.08(-0.54%) |
Sep 07, 2006 | 14.67 | 14.72 | 14.38 | 14.53 | 4,000,759 | -0.14(-0.96%) |
Sep 06, 2006 | 14.84 | 14.97 | 14.55 | 14.67 | 3,246,751 | -0.28(-1.89%) |
Sep 05, 2006 | 14.97 | 15.18 | 14.84 | 14.95 | 3,171,732 | -0.01(-0.09%) |
Sep 01, 2006 | 14.96 | 15.01 | 14.87 | 14.96 | 2,064,428 | -0.04(-0.28%) |
Aug 31, 2006 | 14.84 | 15.08 | 14.84 | 15.01 | 2,837,121 | +0.16(+1.09%) |
Aug 30, 2006 | 14.77 | 14.89 | 14.59 | 14.84 | 1,906,889 | +0.15(+1.01%) |
Aug 29, 2006 | 14.74 | 14.91 | 14.62 | 14.70 | 3,597,782 | -0.08(-0.53%) |
Aug 28, 2006 | 14.65 | 14.87 | 14.65 | 14.77 | 2,314,396 | +0.15(+1.01%) |
Aug 25, 2006 | 14.51 | 14.68 | 14.50 | 14.62 | 1,822,953 | +0.08(+0.58%) |
Aug 24, 2006 | 14.72 | 14.73 | 14.40 | 14.54 | 1,638,521 | -0.13(-0.91%) |
Aug 23, 2006 | 14.74 | 14.76 | 14.43 | 14.67 | 1,593,509 | -0.05(-0.34%) |
Aug 22, 2006 | 14.59 | 14.73 | 14.50 | 14.72 | 1,750,482 | +0.13(+0.92%) |
Aug 21, 2006 | 14.40 | 14.69 | 14.27 | 14.59 | 2,231,168 | +0.11(+0.78%) |
Aug 18, 2006 | 14.28 | 14.53 | 14.14 | 14.48 | 3,185,037 | +0.22(+1.54%) |
Aug 17, 2006 | 14.34 | 14.35 | 14.02 | 14.26 | 3,051,561 | -0.18(-1.27%) |
Aug 16, 2006 | 14.37 | 14.45 | 14.15 | 14.44 | 5,128,304 | +0.03(+0.20%) |
Aug 15, 2006 | 14.52 | 14.72 | 14.33 | 14.41 | 3,344,983 | +0.16(+1.14%) |
Aug 14, 2006 | 14.27 | 14.39 | 14.22 | 14.25 | 2,248,861 | -0.04(-0.25%) |
Aug 11, 2006 | 14.39 | 14.41 | 14.24 | 14.29 | 2,292,598 | -0.18(-1.22%) |
Aug 10, 2006 | 14.55 | 14.60 | 14.33 | 14.46 | 3,563,386 | -0.10(-0.68%) |
Aug 09, 2006 | 14.45 | 14.77 | 14.35 | 14.56 | 4,590,293 | +0.22(+1.53%) |
Aug 08, 2006 | 14.15 | 14.59 | 14.07 | 14.34 | 4,745,001 | +0.16(+1.15%) |
Aug 07, 2006 | 13.96 | 14.63 | 13.60 | 14.18 | 14,550,791 | +1.29(+9.97%) |
Aug 04, 2006 | 14.14 | 14.19 | 12.89 | 12.89 | 8,158,068 | -1.08(-7.73%) |
Aug 03, 2006 | 13.95 | 14.02 | 13.85 | 13.97 | 2,583,897 | +0.02(+0.15%) |
Aug 02, 2006 | 14.07 | 14.18 | 13.88 | 13.95 | 3,280,014 | -0.08(-0.55%) |
Aug 01, 2006 | 13.98 | 14.12 | 13.88 | 14.03 | 3,525,311 | +0.00(+0.00%) |
Jul 31, 2006 | 13.95 | 14.20 | 13.88 | 14.03 | 2,810,227 | -0.01(-0.10%) |
Jul 28, 2006 | 14.12 | 14.19 | 14.00 | 14.04 | 2,969,890 | +0.03(+0.20%) |
Jul 27, 2006 | 14.17 | 14.35 | 13.97 | 14.02 | 4,040,250 | -0.16(-1.15%) |
Jul 26, 2006 | 14.49 | 14.51 | 14.04 | 14.18 | 6,040,984 | -0.30(-2.05%) |
Jul 25, 2006 | 14.36 | 14.55 | 14.36 | 14.48 | 4,066,436 | +0.03(+0.20%) |
Jul 24, 2006 | 14.25 | 14.54 | 14.21 | 14.45 | 5,043,661 | +0.20(+1.39%) |
Jul 21, 2006 | 14.00 | 14.28 | 14.02 | 14.25 | 4,934,813 | +0.25(+1.77%) |
Jul 20, 2006 | 13.95 | 14.13 | 13.85 | 14.00 | 2,761,111 | -0.01(-0.05%) |
Jul 19, 2006 | 13.90 | 14.04 | 13.85 | 14.01 | 4,400,623 | +0.24(+1.74%) |
Jul 18, 2006 | 13.95 | 14.06 | 13.60 | 13.77 | 5,219,742 | -0.18(-1.32%) |
Jul 17, 2006 | 13.67 | 13.99 | 13.64 | 13.95 | 4,465,026 | +0.19(+1.39%) |
Jul 14, 2006 | 13.60 | 13.80 | 13.40 | 13.76 | 3,334,367 | +0.22(+1.62%) |
Jul 13, 2006 | 13.59 | 13.75 | 13.48 | 13.54 | 4,235,299 | -0.06(-0.47%) |
Jul 12, 2006 | 13.97 | 14.02 | 13.56 | 13.61 | 4,736,933 | -0.25(-1.84%) |
Jul 11, 2006 | 13.80 | 13.92 | 13.66 | 13.86 | 4,765,384 | +0.11(+0.82%) |
Jul 10, 2006 | 13.64 | 13.83 | 13.61 | 13.75 | 4,231,902 | +0.13(+0.99%) |
Jul 07, 2006 | 13.42 | 13.64 | 13.25 | 13.61 | 7,489,694 | +0.20(+1.47%) |
Jul 06, 2006 | 13.37 | 13.42 | 13.30 | 13.42 | 3,156,587 | +0.09(+0.69%) |
Jul 05, 2006 | 13.14 | 13.42 | 13.07 | 13.32 | 4,936,936 | +0.18(+1.40%) |