Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 16.34 | 16.52 | 16.31 | 16.32 | 1,195,801 | -0.00(-0.02%) |
Sep 28, 2006 | 16.40 | 16.44 | 16.17 | 16.32 | 1,230,676 | -0.03(-0.18%) |
Sep 27, 2006 | 16.35 | 16.49 | 16.27 | 16.35 | 1,519,722 | -0.04(-0.24%) |
Sep 26, 2006 | 16.38 | 16.48 | 16.27 | 16.39 | 1,889,678 | -0.03(-0.15%) |
Sep 25, 2006 | 16.17 | 16.44 | 16.13 | 16.41 | 1,501,866 | +0.23(+1.44%) |
Sep 22, 2006 | 15.95 | 16.21 | 15.79 | 16.18 | 996,873 | +0.12(+0.74%) |
Sep 21, 2006 | 16.06 | 16.15 | 15.94 | 16.06 | 1,703,584 | +0.01(+0.07%) |
Sep 20, 2006 | 16.03 | 16.06 | 15.91 | 16.05 | 2,184,304 | +0.08(+0.52%) |
Sep 19, 2006 | 16.14 | 16.18 | 15.76 | 15.97 | 1,737,064 | -0.18(-1.09%) |
Sep 18, 2006 | 16.24 | 16.30 | 16.00 | 16.14 | 1,324,142 | -0.18(-1.10%) |
Sep 15, 2006 | 16.12 | 16.41 | 15.95 | 16.32 | 1,934,318 | +0.27(+1.70%) |
Sep 14, 2006 | 15.93 | 16.10 | 15.79 | 16.05 | 1,097,871 | +0.04(+0.27%) |
Sep 13, 2006 | 15.71 | 16.04 | 15.68 | 16.01 | 2,420,618 | +0.29(+1.82%) |
Sep 12, 2006 | 15.41 | 15.80 | 15.32 | 15.72 | 2,297,020 | +0.30(+1.93%) |
Sep 11, 2006 | 15.05 | 15.47 | 14.84 | 15.42 | 2,291,161 | +0.32(+2.09%) |
Sep 08, 2006 | 15.07 | 15.18 | 15.01 | 15.11 | 985,991 | +0.06(+0.43%) |
Sep 07, 2006 | 14.94 | 15.11 | 14.89 | 15.04 | 1,453,040 | +0.03(+0.21%) |
Sep 06, 2006 | 15.05 | 15.07 | 14.95 | 15.01 | 1,716,418 | -0.09(-0.62%) |
Sep 05, 2006 | 14.90 | 15.16 | 14.84 | 15.10 | 2,527,755 | +0.19(+1.27%) |
Sep 01, 2006 | 14.83 | 15.03 | 14.74 | 14.91 | 1,066,344 | +0.10(+0.68%) |
Aug 31, 2006 | 14.88 | 14.93 | 14.77 | 14.81 | 1,141,116 | -0.06(-0.39%) |
Aug 30, 2006 | 14.69 | 14.88 | 14.57 | 14.87 | 2,279,722 | +0.16(+1.10%) |
Aug 29, 2006 | 14.69 | 14.82 | 14.63 | 14.71 | 1,430,162 | +0.02(+0.12%) |
Aug 28, 2006 | 14.32 | 14.80 | 14.30 | 14.69 | 1,420,397 | +0.39(+2.73%) |
Aug 25, 2006 | 14.27 | 14.49 | 14.21 | 14.30 | 1,059,369 | -0.02(-0.15%) |
Aug 24, 2006 | 14.71 | 14.72 | 14.26 | 14.32 | 1,621,557 | -0.37(-2.51%) |
Aug 23, 2006 | 14.73 | 14.81 | 14.61 | 14.69 | 785,110 | -0.04(-0.29%) |
Aug 22, 2006 | 14.69 | 14.85 | 14.64 | 14.73 | 986,549 | -0.01(-0.05%) |
Aug 21, 2006 | 14.80 | 14.81 | 14.58 | 14.74 | 1,037,886 | -0.10(-0.65%) |
Aug 18, 2006 | 14.80 | 14.90 | 14.66 | 14.84 | 984,875 | +0.04(+0.27%) |
Aug 17, 2006 | 14.77 | 14.88 | 14.62 | 14.80 | 2,488,137 | -0.05(-0.34%) |
Aug 16, 2006 | 14.44 | 14.96 | 14.44 | 14.85 | 4,175,818 | +0.42(+2.91%) |
Aug 15, 2006 | 14.70 | 14.77 | 14.11 | 14.43 | 5,627,464 | +0.27(+1.87%) |
Aug 14, 2006 | 13.69 | 14.16 | 13.68 | 14.16 | 3,431,441 | +0.54(+3.97%) |
Aug 11, 2006 | 13.34 | 13.69 | 13.34 | 13.62 | 3,117,006 | +0.34(+2.59%) |
Aug 10, 2006 | 13.07 | 13.32 | 12.92 | 13.28 | 1,288,708 | +0.20(+1.51%) |
Aug 09, 2006 | 13.39 | 13.40 | 13.02 | 13.08 | 958,928 | -0.25(-1.86%) |
Aug 08, 2006 | 13.53 | 13.53 | 13.29 | 13.33 | 963,950 | -0.20(-1.48%) |
Aug 07, 2006 | 13.24 | 13.54 | 13.14 | 13.53 | 2,860,883 | +0.27(+2.03%) |
Aug 04, 2006 | 13.53 | 13.58 | 13.21 | 13.26 | 1,398,635 | -0.04(-0.30%) |
Aug 03, 2006 | 13.19 | 13.37 | 13.12 | 13.30 | 1,326,653 | -0.00(-0.03%) |
Aug 02, 2006 | 13.01 | 13.36 | 13.01 | 13.30 | 1,883,261 | +0.31(+2.37%) |
Aug 01, 2006 | 12.97 | 13.05 | 12.81 | 13.00 | 1,841,132 | -0.05(-0.41%) |
Jul 31, 2006 | 12.60 | 13.12 | 12.59 | 13.05 | 1,721,161 | +0.42(+3.32%) |
Jul 28, 2006 | 12.70 | 12.72 | 12.51 | 12.63 | 1,715,860 | -0.10(-0.79%) |
Jul 27, 2006 | 13.08 | 13.10 | 12.67 | 12.73 | 1,619,604 | -0.31(-2.39%) |
Jul 26, 2006 | 12.95 | 13.13 | 12.85 | 13.04 | 1,713,907 | +0.02(+0.14%) |
Jul 25, 2006 | 12.79 | 13.12 | 12.58 | 13.03 | 3,690,355 | -0.09(-0.68%) |
Jul 24, 2006 | 12.97 | 13.21 | 12.90 | 13.11 | 730,147 | +0.08(+0.58%) |
Jul 21, 2006 | 13.15 | 13.16 | 13.02 | 13.04 | 1,245,742 | -0.12(-0.90%) |
Jul 20, 2006 | 13.11 | 13.23 | 12.96 | 13.16 | 3,886,772 | +0.05(+0.38%) |
Jul 19, 2006 | 12.79 | 13.16 | 12.79 | 13.11 | 935,492 | +0.32(+2.47%) |
Jul 18, 2006 | 13.15 | 13.15 | 12.56 | 12.79 | 2,963,276 | -0.34(-2.57%) |
Jul 17, 2006 | 13.05 | 13.25 | 13.05 | 13.13 | 1,008,870 | +0.08(+0.58%) |
Jul 14, 2006 | 13.28 | 13.29 | 12.87 | 13.05 | 2,097,534 | -0.25(-1.89%) |
Jul 13, 2006 | 13.24 | 13.53 | 13.18 | 13.30 | 2,209,414 | +0.03(+0.24%) |
Jul 12, 2006 | 13.55 | 13.57 | 13.26 | 13.27 | 1,105,683 | -0.32(-2.32%) |
Jul 11, 2006 | 13.84 | 13.85 | 13.42 | 13.59 | 2,334,407 | -0.28(-2.04%) |
Jul 10, 2006 | 13.90 | 14.04 | 13.79 | 13.87 | 890,573 | +0.00(+0.03%) |
Jul 07, 2006 | 13.84 | 14.02 | 13.81 | 13.87 | 1,668,988 | +0.04(+0.28%) |
Jul 06, 2006 | 14.00 | 14.00 | 13.76 | 13.83 | 840,074 | -0.16(-1.13%) |
Jul 05, 2006 | 14.12 | 14.13 | 13.96 | 13.99 | 1,213,936 | -0.23(-1.59%) |