Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 16.12 | 16.26 | 16.01 | 16.24 | 8,479,892 | +0.09(+0.55%) |
Sep 28, 2006 | 16.16 | 16.33 | 16.11 | 16.15 | 8,179,671 | -0.02(-0.15%) |
Sep 27, 2006 | 15.79 | 16.27 | 15.77 | 16.17 | 13,706,666 | +0.30(+1.86%) |
Sep 26, 2006 | 15.68 | 15.89 | 15.59 | 15.88 | 11,434,415 | +0.30(+1.93%) |
Sep 25, 2006 | 15.52 | 15.63 | 15.26 | 15.58 | 13,086,715 | +0.18(+1.20%) |
Sep 22, 2006 | 15.36 | 15.48 | 15.24 | 15.39 | 9,229,903 | +0.04(+0.24%) |
Sep 21, 2006 | 15.71 | 15.74 | 15.35 | 15.36 | 8,646,802 | -0.25(-1.63%) |
Sep 20, 2006 | 15.85 | 15.94 | 15.56 | 15.61 | 6,589,691 | -0.07(-0.44%) |
Sep 19, 2006 | 15.88 | 15.93 | 15.46 | 15.68 | 9,157,828 | -0.20(-1.27%) |
Sep 18, 2006 | 15.63 | 15.91 | 15.50 | 15.88 | 9,501,945 | +0.42(+2.70%) |
Sep 15, 2006 | 15.79 | 15.83 | 15.44 | 15.46 | 10,275,258 | -0.25(-1.62%) |
Sep 14, 2006 | 15.59 | 15.81 | 15.57 | 15.72 | 10,518,036 | +0.08(+0.52%) |
Sep 13, 2006 | 15.12 | 15.64 | 15.07 | 15.64 | 13,047,155 | +0.51(+3.40%) |
Sep 12, 2006 | 14.74 | 15.14 | 14.74 | 15.12 | 9,598,406 | +0.38(+2.59%) |
Sep 11, 2006 | 14.63 | 14.79 | 14.63 | 14.74 | 7,005,340 | -0.04(-0.27%) |
Sep 08, 2006 | 14.80 | 14.83 | 14.68 | 14.78 | 6,745,763 | +0.04(+0.28%) |
Sep 07, 2006 | 14.76 | 14.78 | 14.64 | 14.74 | 7,961,821 | -0.07(-0.47%) |
Sep 06, 2006 | 14.84 | 14.99 | 14.80 | 14.81 | 6,975,535 | -0.09(-0.61%) |
Sep 05, 2006 | 14.79 | 14.97 | 14.77 | 14.90 | 6,051,569 | +0.04(+0.26%) |
Sep 01, 2006 | 14.85 | 14.90 | 14.74 | 14.86 | 6,282,967 | +0.04(+0.24%) |
Aug 31, 2006 | 14.83 | 14.88 | 14.77 | 14.83 | 12,340,498 | +0.04(+0.29%) |
Aug 30, 2006 | 14.85 | 14.91 | 14.75 | 14.78 | 6,943,020 | +0.01(+0.04%) |
Aug 29, 2006 | 14.85 | 14.89 | 14.68 | 14.78 | 8,314,608 | -0.11(-0.71%) |
Aug 28, 2006 | 14.97 | 15.02 | 14.85 | 14.88 | 6,063,491 | -0.05(-0.35%) |
Aug 25, 2006 | 14.85 | 15.01 | 14.77 | 14.94 | 7,772,151 | +0.07(+0.46%) |
Aug 24, 2006 | 15.04 | 15.10 | 14.84 | 14.87 | 7,623,666 | -0.17(-1.14%) |
Aug 23, 2006 | 15.09 | 15.18 | 14.94 | 15.04 | 5,953,482 | -0.02(-0.12%) |
Aug 22, 2006 | 15.06 | 15.23 | 15.02 | 15.06 | 6,679,107 | +0.01(+0.09%) |
Aug 21, 2006 | 15.41 | 15.41 | 15.02 | 15.04 | 6,876,906 | -0.41(-2.64%) |
Aug 18, 2006 | 15.56 | 15.56 | 15.34 | 15.45 | 4,696,239 | -0.10(-0.66%) |
Aug 17, 2006 | 15.56 | 15.72 | 15.48 | 15.56 | 7,235,654 | -0.05(-0.34%) |
Aug 16, 2006 | 15.24 | 15.63 | 15.13 | 15.61 | 10,261,168 | +0.46(+3.01%) |
Aug 15, 2006 | 14.85 | 15.15 | 14.80 | 15.15 | 7,964,530 | +0.47(+3.19%) |
Aug 14, 2006 | 14.76 | 14.85 | 14.63 | 14.68 | 5,656,513 | +0.07(+0.47%) |
Aug 11, 2006 | 14.75 | 14.85 | 14.58 | 14.62 | 5,543,794 | -0.22(-1.49%) |
Aug 10, 2006 | 14.56 | 14.87 | 14.55 | 14.84 | 9,819,507 | +0.28(+1.95%) |
Aug 09, 2006 | 15.09 | 15.12 | 14.51 | 14.55 | 14,552,596 | -0.36(-2.39%) |
Aug 08, 2006 | 15.03 | 15.16 | 14.83 | 14.91 | 9,308,481 | -0.04(-0.23%) |
Aug 07, 2006 | 15.38 | 15.56 | 14.92 | 14.95 | 15,300,982 | -0.53(-3.41%) |
Aug 04, 2006 | 15.95 | 16.18 | 15.34 | 15.47 | 13,970,579 | -0.57(-3.53%) |
Aug 03, 2006 | 15.50 | 16.10 | 15.42 | 16.04 | 8,623,500 | +0.40(+2.55%) |
Aug 02, 2006 | 15.40 | 15.68 | 15.37 | 15.64 | 5,933,432 | +0.30(+1.95%) |
Aug 01, 2006 | 15.56 | 15.57 | 15.26 | 15.34 | 11,295,143 | -0.34(-2.19%) |
Jul 31, 2006 | 15.59 | 15.71 | 15.46 | 15.69 | 8,074,539 | -0.04(-0.26%) |
Jul 28, 2006 | 15.48 | 15.79 | 15.41 | 15.73 | 12,956,655 | +0.27(+1.73%) |
Jul 27, 2006 | 15.45 | 15.57 | 15.37 | 15.46 | 9,135,068 | +0.12(+0.81%) |
Jul 26, 2006 | 15.50 | 15.50 | 15.12 | 15.33 | 14,122,857 | -0.21(-1.35%) |
Jul 25, 2006 | 15.76 | 15.76 | 15.22 | 15.54 | 17,497,364 | -0.22(-1.38%) |
Jul 24, 2006 | 15.33 | 15.79 | 15.33 | 15.76 | 11,782,325 | +0.44(+2.87%) |
Jul 21, 2006 | 15.50 | 15.52 | 15.09 | 15.32 | 15,638,053 | -0.18(-1.15%) |
Jul 20, 2006 | 16.58 | 16.59 | 15.46 | 15.50 | 18,072,336 | -0.63(-3.88%) |
Jul 19, 2006 | 15.89 | 16.15 | 15.69 | 16.13 | 15,085,299 | +0.19(+1.17%) |
Jul 18, 2006 | 15.64 | 15.97 | 15.64 | 15.94 | 9,956,612 | +0.32(+2.04%) |
Jul 17, 2006 | 15.80 | 15.96 | 15.61 | 15.62 | 8,582,856 | -0.28(-1.74%) |
Jul 14, 2006 | 16.14 | 16.19 | 15.71 | 15.90 | 8,321,111 | -0.24(-1.47%) |
Jul 13, 2006 | 16.24 | 16.26 | 15.97 | 16.14 | 9,771,277 | -0.14(-0.88%) |
Jul 12, 2006 | 16.66 | 16.72 | 16.24 | 16.28 | 10,102,929 | -0.37(-2.22%) |
Jul 11, 2006 | 16.64 | 16.71 | 16.49 | 16.65 | 6,756,059 | -0.02(-0.14%) |
Jul 10, 2006 | 16.74 | 16.75 | 16.48 | 16.67 | 6,402,188 | +0.04(+0.27%) |
Jul 07, 2006 | 16.74 | 16.74 | 16.51 | 16.63 | 6,119,309 | -0.13(-0.78%) |
Jul 06, 2006 | 17.05 | 17.07 | 16.58 | 16.76 | 7,659,432 | -0.24(-1.40%) |
Jul 05, 2006 | 16.90 | 17.03 | 16.68 | 17.00 | 7,240,532 | -0.02(-0.12%) |