Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 15.47 | 15.57 | 15.37 | 15.56 | 3,994,400 | +0.16(+1.04%) |
Sep 28, 2006 | 15.40 | 15.52 | 15.35 | 15.40 | 3,722,100 | +0.01(+0.06%) |
Sep 27, 2006 | 15.55 | 15.62 | 15.33 | 15.39 | 4,349,400 | -0.32(-2.04%) |
Sep 26, 2006 | 15.44 | 15.76 | 15.44 | 15.71 | 2,879,800 | +0.21(+1.35%) |
Sep 25, 2006 | 15.39 | 15.72 | 15.31 | 15.50 | 3,606,200 | +0.21(+1.37%) |
Sep 22, 2006 | 15.35 | 15.39 | 15.17 | 15.29 | 2,800,000 | -0.15(-0.97%) |
Sep 21, 2006 | 15.40 | 15.51 | 15.31 | 15.44 | 4,025,400 | -0.04(-0.26%) |
Sep 20, 2006 | 15.05 | 15.50 | 14.99 | 15.48 | 5,050,100 | +0.52(+3.48%) |
Sep 19, 2006 | 14.88 | 15.03 | 14.83 | 14.96 | 2,228,000 | -0.01(-0.07%) |
Sep 18, 2006 | 14.94 | 15.15 | 14.70 | 14.97 | 3,363,700 | +0.12(+0.81%) |
Sep 15, 2006 | 14.96 | 14.98 | 14.83 | 14.85 | 4,804,300 | -0.05(-0.34%) |
Sep 14, 2006 | 14.90 | 14.95 | 14.79 | 14.90 | 4,281,200 | -0.10(-0.67%) |
Sep 13, 2006 | 15.01 | 15.20 | 14.99 | 15.00 | 4,163,900 | +0.01(+0.07%) |
Sep 12, 2006 | 14.92 | 15.09 | 14.88 | 14.99 | 3,367,400 | +0.14(+0.94%) |
Sep 11, 2006 | 14.91 | 14.95 | 14.82 | 14.85 | 2,204,800 | -0.05(-0.34%) |
Sep 08, 2006 | 14.70 | 14.95 | 14.67 | 14.90 | 2,396,000 | +0.23(+1.57%) |
Sep 07, 2006 | 14.93 | 14.94 | 14.63 | 14.67 | 2,101,200 | -0.26(-1.74%) |
Sep 06, 2006 | 14.74 | 14.93 | 14.74 | 14.93 | 3,546,800 | +0.06(+0.40%) |
Sep 05, 2006 | 14.90 | 14.93 | 14.81 | 14.87 | 3,585,200 | -0.04(-0.27%) |
Sep 01, 2006 | 14.89 | 14.98 | 14.82 | 14.91 | 2,215,400 | +0.10(+0.68%) |
Aug 31, 2006 | 14.77 | 14.86 | 14.72 | 14.81 | 2,650,800 | +0.04(+0.27%) |
Aug 30, 2006 | 14.78 | 14.85 | 14.71 | 14.77 | 2,528,900 | +0.04(+0.27%) |
Aug 29, 2006 | 14.65 | 14.81 | 14.60 | 14.73 | 3,179,200 | +0.04(+0.27%) |
Aug 28, 2006 | 14.62 | 14.74 | 14.62 | 14.69 | 2,855,900 | +0.08(+0.55%) |
Aug 25, 2006 | 14.67 | 14.78 | 14.59 | 14.61 | 1,815,900 | -0.10(-0.68%) |
Aug 24, 2006 | 14.80 | 14.83 | 14.67 | 14.71 | 3,239,100 | -0.09(-0.61%) |
Aug 23, 2006 | 14.52 | 14.80 | 14.52 | 14.80 | 3,804,000 | +0.23(+1.58%) |
Aug 22, 2006 | 14.68 | 14.78 | 14.49 | 14.57 | 3,213,200 | -0.10(-0.68%) |
Aug 21, 2006 | 14.70 | 14.80 | 14.57 | 14.67 | 2,386,500 | -0.13(-0.88%) |
Aug 18, 2006 | 14.65 | 14.80 | 14.51 | 14.80 | 2,544,700 | +0.14(+0.95%) |
Aug 17, 2006 | 14.59 | 14.73 | 14.59 | 14.66 | 3,604,900 | -0.02(-0.14%) |
Aug 16, 2006 | 14.80 | 14.80 | 14.58 | 14.68 | 3,437,900 | -0.07(-0.47%) |
Aug 15, 2006 | 14.61 | 14.75 | 14.56 | 14.75 | 2,382,900 | +0.18(+1.24%) |
Aug 14, 2006 | 14.53 | 14.73 | 14.47 | 14.57 | 3,044,500 | +0.15(+1.04%) |
Aug 11, 2006 | 14.36 | 14.53 | 14.36 | 14.42 | 1,929,900 | -0.06(-0.41%) |
Aug 10, 2006 | 14.33 | 14.58 | 14.32 | 14.48 | 2,573,700 | +0.22(+1.54%) |
Aug 09, 2006 | 14.63 | 14.75 | 14.26 | 14.26 | 3,794,700 | -0.44(-2.99%) |
Aug 08, 2006 | 14.47 | 14.83 | 14.35 | 14.70 | 6,205,600 | +0.42(+2.94%) |
Aug 07, 2006 | 14.41 | 14.52 | 14.27 | 14.28 | 4,742,000 | -0.13(-0.90%) |
Aug 04, 2006 | 14.20 | 14.47 | 14.19 | 14.41 | 3,054,900 | +0.03(+0.21%) |
Aug 03, 2006 | 13.95 | 14.43 | 13.95 | 14.38 | 5,267,600 | -0.09(-0.62%) |
Aug 02, 2006 | 14.48 | 14.60 | 14.30 | 14.47 | 11,901,800 | +0.24(+1.69%) |
Aug 01, 2006 | 14.08 | 14.29 | 14.02 | 14.23 | 3,819,200 | +0.14(+0.99%) |
Jul 31, 2006 | 14.13 | 14.27 | 14.00 | 14.09 | 5,776,300 | -0.16(-1.12%) |
Jul 28, 2006 | 13.84 | 14.26 | 13.83 | 14.25 | 4,150,500 | +0.41(+2.96%) |
Jul 27, 2006 | 14.04 | 14.11 | 13.79 | 13.84 | 2,296,000 | -0.19(-1.35%) |
Jul 26, 2006 | 14.05 | 14.11 | 13.83 | 14.03 | 4,271,200 | -0.02(-0.14%) |
Jul 25, 2006 | 13.80 | 14.09 | 13.55 | 14.05 | 6,368,600 | +0.40(+2.93%) |
Jul 24, 2006 | 13.32 | 13.72 | 13.31 | 13.65 | 5,125,000 | +0.34(+2.55%) |
Jul 21, 2006 | 13.48 | 13.48 | 13.20 | 13.31 | 2,890,000 | -0.13(-0.97%) |
Jul 20, 2006 | 13.61 | 13.71 | 13.44 | 13.44 | 2,406,300 | -0.26(-1.90%) |
Jul 19, 2006 | 13.57 | 13.80 | 13.54 | 13.70 | 3,709,000 | +0.17(+1.26%) |
Jul 18, 2006 | 13.46 | 13.59 | 13.33 | 13.53 | 1,738,200 | -0.10(-0.73%) |
Jul 17, 2006 | 13.42 | 13.71 | 13.41 | 13.63 | 3,470,700 | +0.15(+1.11%) |
Jul 14, 2006 | 13.70 | 13.70 | 13.42 | 13.48 | 2,337,400 | -0.26(-1.89%) |
Jul 13, 2006 | 13.83 | 13.92 | 13.72 | 13.74 | 2,518,800 | -0.18(-1.29%) |
Jul 12, 2006 | 14.19 | 14.20 | 13.87 | 13.92 | 2,820,900 | -0.25(-1.76%) |
Jul 11, 2006 | 14.01 | 14.20 | 13.95 | 14.17 | 4,372,800 | +0.07(+0.50%) |
Jul 10, 2006 | 14.20 | 14.29 | 13.99 | 14.10 | 4,747,400 | -0.02(-0.14%) |
Jul 07, 2006 | 14.05 | 14.29 | 14.00 | 14.12 | 8,733,800 | +0.11(+0.79%) |
Jul 06, 2006 | 14.00 | 14.02 | 13.91 | 14.01 | 10,899,000 | +0.08(+0.57%) |
Jul 05, 2006 | 13.77 | 13.99 | 13.73 | 13.93 | 7,766,300 | +0.04(+0.29%) |