Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 16.07 | 16.17 | 15.49 | 15.52 | 4,030,442 | -0.54(-3.37%) |
Sep 28, 2006 | 15.92 | 16.09 | 15.62 | 16.06 | 3,430,591 | +0.19(+1.23%) |
Sep 27, 2006 | 15.99 | 16.22 | 15.83 | 15.87 | 4,463,721 | -0.17(-1.08%) |
Sep 26, 2006 | 15.75 | 16.14 | 15.70 | 16.04 | 3,531,283 | +0.30(+1.92%) |
Sep 25, 2006 | 15.75 | 15.85 | 15.48 | 15.74 | 3,586,067 | +0.06(+0.37%) |
Sep 22, 2006 | 15.52 | 15.72 | 15.16 | 15.68 | 3,159,999 | +0.09(+0.60%) |
Sep 21, 2006 | 15.50 | 16.00 | 15.47 | 15.59 | 5,603,784 | +0.14(+0.89%) |
Sep 20, 2006 | 14.79 | 15.57 | 14.78 | 15.45 | 5,792,269 | +0.74(+5.00%) |
Sep 19, 2006 | 14.67 | 14.97 | 14.51 | 14.72 | 3,781,209 | +0.06(+0.44%) |
Sep 18, 2006 | 14.77 | 14.90 | 14.43 | 14.65 | 4,590,487 | -0.18(-1.22%) |
Sep 15, 2006 | 14.70 | 14.93 | 14.51 | 14.83 | 5,232,501 | +0.27(+1.88%) |
Sep 14, 2006 | 14.60 | 14.74 | 14.32 | 14.56 | 3,994,936 | -0.03(-0.20%) |
Sep 13, 2006 | 14.37 | 14.72 | 14.15 | 14.59 | 5,867,719 | +0.27(+1.91%) |
Sep 12, 2006 | 13.55 | 14.34 | 13.55 | 14.31 | 5,900,034 | +0.61(+4.47%) |
Sep 11, 2006 | 13.30 | 13.86 | 13.14 | 13.70 | 5,824,585 | +0.30(+2.26%) |
Sep 08, 2006 | 13.48 | 13.56 | 13.24 | 13.40 | 2,926,578 | -0.09(-0.64%) |
Sep 07, 2006 | 13.27 | 13.61 | 13.12 | 13.48 | 4,125,863 | +0.13(+0.97%) |
Sep 06, 2006 | 13.67 | 13.67 | 13.25 | 13.35 | 3,769,420 | -0.31(-2.27%) |
Sep 05, 2006 | 13.61 | 13.83 | 13.53 | 13.66 | 6,677,691 | +0.17(+1.23%) |
Sep 01, 2006 | 13.34 | 13.53 | 13.19 | 13.50 | 4,846,516 | +0.20(+1.52%) |
Aug 31, 2006 | 13.08 | 13.33 | 12.84 | 13.30 | 6,597,526 | +0.25(+1.88%) |
Aug 30, 2006 | 12.96 | 13.18 | 12.86 | 13.05 | 5,574,520 | +0.17(+1.29%) |
Aug 29, 2006 | 12.91 | 12.97 | 12.74 | 12.88 | 4,325,305 | +0.04(+0.34%) |
Aug 28, 2006 | 12.97 | 13.05 | 12.71 | 12.84 | 6,602,102 | +0.01(+0.06%) |
Aug 25, 2006 | 13.05 | 13.09 | 12.44 | 12.83 | 14,637,883 | -0.11(-0.84%) |
Aug 24, 2006 | 13.79 | 13.93 | 12.86 | 12.94 | 36,711,696 | -4.42(-25.46%) |
Aug 23, 2006 | 17.38 | 17.55 | 17.20 | 17.36 | 4,666,076 | -0.04(-0.25%) |
Aug 22, 2006 | 17.45 | 17.69 | 17.33 | 17.41 | 2,527,417 | -0.12(-0.70%) |
Aug 21, 2006 | 17.77 | 17.85 | 17.30 | 17.53 | 2,519,789 | -0.33(-1.86%) |
Aug 18, 2006 | 18.10 | 18.17 | 17.76 | 17.86 | 3,700,350 | -0.24(-1.31%) |
Aug 17, 2006 | 17.66 | 18.54 | 17.66 | 18.10 | 7,774,897 | +0.48(+2.70%) |
Aug 16, 2006 | 16.80 | 17.69 | 16.64 | 17.62 | 6,349,125 | +1.15(+6.96%) |
Aug 15, 2006 | 16.32 | 16.48 | 16.15 | 16.48 | 4,938,054 | +0.51(+3.21%) |
Aug 14, 2006 | 15.65 | 16.38 | 15.54 | 15.96 | 3,755,551 | +0.49(+3.17%) |
Aug 11, 2006 | 15.57 | 15.62 | 15.25 | 15.47 | 1,652,536 | +0.04(+0.23%) |
Aug 10, 2006 | 15.18 | 15.60 | 14.96 | 15.44 | 2,881,641 | +0.16(+1.04%) |
Aug 09, 2006 | 15.72 | 15.83 | 15.21 | 15.28 | 2,356,824 | -0.36(-2.31%) |
Aug 08, 2006 | 15.98 | 15.98 | 15.59 | 15.64 | 1,917,441 | -0.34(-2.12%) |
Aug 07, 2006 | 16.33 | 16.34 | 15.91 | 15.98 | 2,942,666 | -0.43(-2.64%) |
Aug 04, 2006 | 17.28 | 17.35 | 16.22 | 16.41 | 4,782,162 | -0.60(-3.52%) |
Aug 03, 2006 | 15.51 | 17.30 | 15.50 | 17.01 | 6,740,935 | +1.33(+8.51%) |
Aug 02, 2006 | 15.59 | 15.82 | 15.32 | 15.67 | 3,516,720 | +0.06(+0.37%) |
Aug 01, 2006 | 16.32 | 16.33 | 15.54 | 15.62 | 3,587,038 | -0.71(-4.37%) |
Jul 31, 2006 | 16.27 | 16.51 | 16.07 | 16.33 | 2,335,187 | +0.01(+0.04%) |
Jul 28, 2006 | 15.79 | 16.42 | 15.79 | 16.32 | 2,812,849 | +0.53(+3.38%) |
Jul 27, 2006 | 16.11 | 16.22 | 15.71 | 15.79 | 4,175,932 | -0.24(-1.48%) |
Jul 26, 2006 | 16.74 | 16.84 | 15.96 | 16.03 | 4,358,175 | -0.89(-5.24%) |
Jul 25, 2006 | 16.91 | 16.99 | 16.51 | 16.91 | 2,784,555 | +0.02(+0.13%) |
Jul 24, 2006 | 16.76 | 17.19 | 16.75 | 16.89 | 2,624,087 | +0.30(+1.83%) |
Jul 21, 2006 | 17.28 | 17.28 | 16.45 | 16.59 | 2,132,833 | -0.54(-3.16%) |
Jul 20, 2006 | 16.76 | 17.41 | 16.76 | 17.13 | 3,625,317 | +0.58(+3.48%) |
Jul 19, 2006 | 16.48 | 16.76 | 16.40 | 16.55 | 4,860,524 | +0.12(+0.70%) |
Jul 18, 2006 | 16.69 | 16.80 | 16.20 | 16.44 | 4,333,210 | -0.14(-0.83%) |
Jul 17, 2006 | 16.63 | 16.96 | 16.50 | 16.58 | 2,837,120 | -0.27(-1.63%) |
Jul 14, 2006 | 17.09 | 17.23 | 16.61 | 16.85 | 2,533,103 | -0.40(-2.30%) |
Jul 13, 2006 | 17.06 | 17.51 | 16.97 | 17.25 | 5,203,237 | -0.30(-1.73%) |
Jul 12, 2006 | 18.66 | 18.68 | 17.43 | 17.55 | 4,233,906 | -0.96(-5.18%) |
Jul 11, 2006 | 18.03 | 18.57 | 17.95 | 18.51 | 3,902,843 | +0.48(+2.68%) |
Jul 10, 2006 | 17.98 | 18.16 | 17.95 | 18.03 | 2,812,571 | +0.07(+0.40%) |
Jul 07, 2006 | 18.22 | 18.22 | 17.77 | 17.95 | 4,886,183 | -0.31(-1.70%) |
Jul 06, 2006 | 18.78 | 19.00 | 18.20 | 18.26 | 6,584,211 | -0.58(-3.10%) |
Jul 05, 2006 | 19.36 | 19.36 | 18.65 | 18.85 | 3,718,797 | -0.61(-3.11%) |