Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 17.70 | 17.84 | 17.37 | 17.44 | 3,371,808 | -0.28(-1.58%) |
Sep 28, 2006 | 18.00 | 18.16 | 17.47 | 17.72 | 4,717,743 | -0.18(-1.01%) |
Sep 27, 2006 | 17.82 | 18.58 | 17.57 | 17.90 | 9,992,435 | +0.24(+1.36%) |
Sep 26, 2006 | 18.27 | 18.42 | 17.32 | 17.66 | 10,062,227 | -0.29(-1.62%) |
Sep 25, 2006 | 17.04 | 17.95 | 16.91 | 17.95 | 9,515,765 | +1.37(+8.26%) |
Sep 22, 2006 | 16.41 | 16.69 | 16.25 | 16.58 | 9,680,979 | -0.64(-3.72%) |
Sep 21, 2006 | 17.97 | 17.97 | 17.03 | 17.22 | 11,913,180 | -1.06(-5.80%) |
Sep 20, 2006 | 18.69 | 18.82 | 18.21 | 18.28 | 6,722,672 | -0.03(-0.16%) |
Sep 19, 2006 | 18.72 | 18.83 | 18.10 | 18.31 | 8,471,493 | -0.54(-2.86%) |
Sep 18, 2006 | 18.35 | 18.97 | 18.15 | 18.85 | 10,397,926 | +0.74(+4.09%) |
Sep 15, 2006 | 18.93 | 19.15 | 17.92 | 18.11 | 13,797,154 | -0.93(-4.88%) |
Sep 14, 2006 | 18.95 | 19.10 | 18.52 | 19.04 | 10,923,651 | +0.53(+2.86%) |
Sep 13, 2006 | 18.84 | 19.25 | 18.34 | 18.51 | 14,894,153 | +0.14(+0.76%) |
Sep 12, 2006 | 17.79 | 18.50 | 17.55 | 18.37 | 11,410,618 | +0.75(+4.26%) |
Sep 11, 2006 | 17.00 | 18.02 | 16.87 | 17.62 | 11,600,586 | +0.50(+2.92%) |
Sep 08, 2006 | 17.11 | 17.20 | 16.83 | 17.12 | 7,720,162 | +0.37(+2.21%) |
Sep 07, 2006 | 16.61 | 17.09 | 16.05 | 16.75 | 12,689,600 | -0.20(-1.18%) |
Sep 06, 2006 | 17.36 | 17.47 | 16.85 | 16.95 | 14,022,790 | -0.32(-1.85%) |
Sep 05, 2006 | 16.77 | 17.53 | 16.73 | 17.27 | 21,139,870 | +1.39(+8.75%) |
Sep 01, 2006 | 16.11 | 16.15 | 15.28 | 15.88 | 10,931,076 | +0.01(+0.06%) |
Aug 31, 2006 | 16.35 | 16.49 | 15.61 | 15.87 | 15,745,425 | +0.23(+1.47%) |
Aug 30, 2006 | 14.56 | 15.74 | 14.50 | 15.64 | 19,583,784 | +1.35(+9.45%) |
Aug 29, 2006 | 14.20 | 14.31 | 13.90 | 14.29 | 7,077,525 | +0.43(+3.10%) |
Aug 28, 2006 | 13.85 | 14.09 | 13.69 | 13.86 | 4,863,424 | +0.10(+0.73%) |
Aug 25, 2006 | 14.30 | 14.39 | 13.51 | 13.76 | 13,401,869 | -0.16(-1.15%) |
Aug 24, 2006 | 13.78 | 14.40 | 13.58 | 13.92 | 25,757,018 | +0.73(+5.53%) |
Aug 23, 2006 | 11.66 | 13.48 | 11.64 | 13.19 | 36,824,112 | +1.98(+17.66%) |
Aug 22, 2006 | 12.36 | 12.55 | 11.05 | 11.21 | 13,908,247 | -1.20(-9.67%) |
Aug 21, 2006 | 12.39 | 12.47 | 12.11 | 12.41 | 6,047,545 | +0.46(+3.85%) |
Aug 18, 2006 | 11.73 | 11.98 | 11.50 | 11.95 | 4,528,820 | +0.22(+1.88%) |
Aug 17, 2006 | 11.38 | 12.18 | 11.23 | 11.73 | 6,642,860 | +0.05(+0.43%) |
Aug 16, 2006 | 11.56 | 11.99 | 11.42 | 11.68 | 5,220,726 | +0.29(+2.55%) |
Aug 15, 2006 | 11.27 | 11.43 | 11.02 | 11.39 | 5,566,889 | +0.51(+4.69%) |
Aug 14, 2006 | 10.47 | 11.27 | 10.41 | 10.88 | 6,578,522 | +0.62(+6.04%) |
Aug 11, 2006 | 10.77 | 10.84 | 10.25 | 10.26 | 4,610,329 | -0.54(-5.00%) |
Aug 10, 2006 | 10.51 | 10.99 | 10.50 | 10.80 | 4,808,216 | +0.00(+0.00%) |
Aug 09, 2006 | 11.27 | 11.34 | 10.68 | 10.80 | 6,190,922 | -0.33(-2.96%) |
Aug 08, 2006 | 11.01 | 11.38 | 10.93 | 11.13 | 7,556,738 | +0.21(+1.92%) |
Aug 07, 2006 | 11.24 | 11.47 | 10.86 | 10.92 | 9,386,848 | -0.46(-4.04%) |
Aug 04, 2006 | 11.84 | 11.90 | 11.19 | 11.38 | 10,907,922 | -0.02(-0.18%) |
Aug 03, 2006 | 11.79 | 12.15 | 11.31 | 11.40 | 21,428,004 | -1.25(-9.88%) |
Aug 02, 2006 | 16.98 | 16.98 | 11.80 | 12.65 | 27,491,512 | -4.33(-25.50%) |
Aug 01, 2006 | 17.38 | 17.38 | 16.58 | 16.98 | 5,151,500 | -0.65(-3.69%) |
Jul 31, 2006 | 16.45 | 18.04 | 16.18 | 17.63 | 10,374,919 | +1.98(+12.65%) |
Jul 28, 2006 | 15.86 | 15.90 | 15.29 | 15.65 | 5,089,710 | +0.86(+5.81%) |
Jul 27, 2006 | 15.51 | 15.60 | 14.76 | 14.79 | 3,139,463 | -0.65(-4.21%) |
Jul 26, 2006 | 14.87 | 16.19 | 14.36 | 15.44 | 9,969,272 | +0.48(+3.21%) |
Jul 25, 2006 | 15.14 | 15.25 | 14.63 | 14.96 | 3,949,609 | +0.09(+0.61%) |
Jul 24, 2006 | 14.99 | 15.54 | 14.54 | 14.87 | 6,433,601 | -0.12(-0.80%) |
Jul 21, 2006 | 16.70 | 16.73 | 14.90 | 14.99 | 7,535,038 | -1.89(-11.20%) |
Jul 20, 2006 | 17.15 | 17.50 | 16.65 | 16.88 | 5,037,150 | +0.11(+0.66%) |
Jul 19, 2006 | 17.10 | 17.69 | 16.60 | 16.77 | 14,697,289 | -2.83(-14.44%) |
Jul 18, 2006 | 20.89 | 20.93 | 18.67 | 19.60 | 11,539,084 | -2.00(-9.26%) |
Jul 17, 2006 | 22.07 | 22.47 | 20.97 | 21.60 | 3,290,568 | -0.44(-2.00%) |
Jul 14, 2006 | 22.10 | 22.59 | 21.64 | 22.04 | 2,520,011 | -0.11(-0.50%) |
Jul 13, 2006 | 22.01 | 23.26 | 21.70 | 22.15 | 4,024,155 | -0.21(-0.94%) |
Jul 12, 2006 | 23.46 | 23.46 | 22.20 | 22.36 | 3,143,147 | -1.03(-4.40%) |
Jul 11, 2006 | 22.69 | 23.44 | 22.05 | 23.39 | 4,499,714 | +0.56(+2.45%) |
Jul 10, 2006 | 24.18 | 24.20 | 22.67 | 22.83 | 2,986,330 | -0.98(-4.10%) |
Jul 07, 2006 | 24.10 | 24.30 | 23.30 | 23.81 | 3,601,541 | -0.52(-2.16%) |
Jul 06, 2006 | 25.00 | 25.38 | 24.12 | 24.33 | 5,909,745 | +0.03(+0.12%) |
Jul 05, 2006 | 24.04 | 24.89 | 23.79 | 24.30 | 9,652,746 | +1.53(+6.72%) |