Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 14.03 | 14.16 | 13.96 | 14.10 | 9,951,328 | +0.04(+0.28%) |
Sep 28, 2006 | 14.15 | 14.21 | 13.97 | 14.07 | 15,852,337 | -0.08(-0.60%) |
Sep 27, 2006 | 14.15 | 14.20 | 14.01 | 14.15 | 15,095,453 | -0.06(-0.40%) |
Sep 26, 2006 | 14.10 | 14.21 | 14.04 | 14.21 | 16,819,996 | +0.02(+0.12%) |
Sep 25, 2006 | 14.21 | 14.29 | 14.03 | 14.19 | 13,314,020 | +0.01(+0.04%) |
Sep 22, 2006 | 13.99 | 14.18 | 13.81 | 14.18 | 16,130,250 | +0.20(+1.42%) |
Sep 21, 2006 | 14.09 | 14.14 | 13.92 | 13.99 | 11,568,982 | -0.10(-0.72%) |
Sep 20, 2006 | 14.12 | 14.12 | 13.99 | 14.09 | 14,853,229 | +0.10(+0.73%) |
Sep 19, 2006 | 14.08 | 14.08 | 13.90 | 13.99 | 14,995,454 | -0.10(-0.68%) |
Sep 18, 2006 | 14.14 | 14.21 | 13.98 | 14.08 | 16,338,375 | -0.02(-0.16%) |
Sep 15, 2006 | 14.21 | 14.21 | 14.08 | 14.10 | 26,152,778 | +0.14(+0.97%) |
Sep 14, 2006 | 14.07 | 14.10 | 13.89 | 13.97 | 18,117,866 | -0.07(-0.52%) |
Sep 13, 2006 | 13.86 | 14.08 | 13.86 | 14.04 | 29,328,016 | +0.28(+2.02%) |
Sep 12, 2006 | 13.84 | 13.85 | 13.37 | 13.77 | 48,549,404 | +0.53(+3.98%) |
Sep 11, 2006 | 13.01 | 13.33 | 12.94 | 13.24 | 20,849,998 | +0.12(+0.91%) |
Sep 08, 2006 | 12.98 | 13.14 | 12.85 | 13.12 | 14,525,670 | +0.27(+2.07%) |
Sep 07, 2006 | 12.81 | 12.95 | 12.79 | 12.85 | 23,942,550 | +0.05(+0.35%) |
Sep 06, 2006 | 12.74 | 12.87 | 12.74 | 12.81 | 13,996,523 | -0.08(-0.66%) |
Sep 05, 2006 | 12.70 | 12.93 | 12.59 | 12.89 | 27,113,548 | -0.10(-0.74%) |
Sep 01, 2006 | 12.96 | 13.05 | 12.79 | 12.99 | 55,880,084 | +0.68(+5.52%) |
Aug 31, 2006 | 12.45 | 12.45 | 12.30 | 12.31 | 13,191,053 | -0.13(-1.05%) |
Aug 30, 2006 | 12.39 | 12.51 | 12.38 | 12.44 | 9,943,731 | +0.03(+0.23%) |
Aug 29, 2006 | 12.33 | 12.42 | 12.28 | 12.41 | 10,930,471 | +0.12(+0.97%) |
Aug 28, 2006 | 12.30 | 12.42 | 12.28 | 12.29 | 10,268,109 | +0.02(+0.18%) |
Aug 25, 2006 | 12.23 | 12.32 | 12.22 | 12.27 | 12,670,386 | +0.02(+0.19%) |
Aug 24, 2006 | 12.24 | 12.33 | 12.22 | 12.25 | 12,815,084 | +0.01(+0.05%) |
Aug 23, 2006 | 12.36 | 12.41 | 12.19 | 12.24 | 18,035,888 | -0.12(-0.96%) |
Aug 22, 2006 | 12.23 | 12.42 | 12.22 | 12.36 | 16,992,256 | +0.16(+1.35%) |
Aug 21, 2006 | 12.31 | 12.37 | 12.16 | 12.20 | 20,519,964 | -0.05(-0.42%) |
Aug 18, 2006 | 12.16 | 12.31 | 12.02 | 12.25 | 25,129,288 | +0.09(+0.74%) |
Aug 17, 2006 | 12.03 | 12.20 | 11.90 | 12.16 | 33,113,320 | +0.23(+1.90%) |
Aug 16, 2006 | 11.84 | 11.97 | 11.80 | 11.93 | 26,773,798 | +0.16(+1.40%) |
Aug 15, 2006 | 11.63 | 11.80 | 11.63 | 11.77 | 29,883,134 | +0.22(+1.86%) |
Aug 14, 2006 | 11.52 | 11.66 | 11.47 | 11.55 | 32,831,872 | +0.10(+0.84%) |
Aug 11, 2006 | 11.79 | 11.80 | 11.37 | 11.46 | 67,688,992 | -0.33(-2.83%) |
Aug 10, 2006 | 11.89 | 11.95 | 11.79 | 11.79 | 41,072,616 | -0.16(-1.37%) |
Aug 09, 2006 | 12.05 | 12.16 | 11.94 | 11.95 | 64,221,884 | -0.05(-0.42%) |
Aug 08, 2006 | 11.86 | 12.27 | 11.80 | 12.01 | 113,829,056 | -0.88(-6.85%) |
Aug 07, 2006 | 12.80 | 13.02 | 12.76 | 12.89 | 32,796,184 | +0.01(+0.09%) |
Aug 04, 2006 | 13.02 | 13.02 | 12.31 | 12.88 | 65,211,100 | -0.59(-4.37%) |
Aug 03, 2006 | 13.41 | 13.50 | 13.34 | 13.47 | 8,931,549 | +0.06(+0.42%) |
Aug 02, 2006 | 13.50 | 13.51 | 13.34 | 13.41 | 12,949,889 | -0.06(-0.46%) |
Aug 01, 2006 | 13.57 | 13.57 | 13.27 | 13.47 | 16,160,815 | -0.10(-0.71%) |
Jul 31, 2006 | 13.56 | 13.91 | 13.52 | 13.57 | 29,286,850 | -0.28(-2.04%) |
Jul 28, 2006 | 13.61 | 14.04 | 13.48 | 13.85 | 27,757,004 | +0.24(+1.79%) |
Jul 27, 2006 | 14.21 | 14.26 | 13.43 | 13.61 | 51,936,124 | -1.10(-7.50%) |
Jul 26, 2006 | 14.66 | 14.78 | 14.63 | 14.71 | 16,140,674 | +0.06(+0.39%) |
Jul 25, 2006 | 14.69 | 14.80 | 14.58 | 14.65 | 12,038,059 | -0.04(-0.27%) |
Jul 24, 2006 | 14.44 | 14.77 | 14.46 | 14.69 | 14,888,741 | +0.25(+1.76%) |
Jul 21, 2006 | 14.56 | 14.60 | 14.33 | 14.44 | 10,060,691 | -0.07(-0.51%) |
Jul 20, 2006 | 14.49 | 14.65 | 14.39 | 14.51 | 12,107,493 | +0.05(+0.35%) |
Jul 19, 2006 | 14.04 | 14.59 | 14.01 | 14.46 | 14,693,160 | +0.52(+3.74%) |
Jul 18, 2006 | 13.92 | 14.04 | 13.78 | 13.94 | 7,078,561 | -0.02(-0.12%) |
Jul 17, 2006 | 13.90 | 14.07 | 13.87 | 13.96 | 5,116,917 | +0.06(+0.41%) |
Jul 14, 2006 | 13.98 | 14.08 | 13.82 | 13.90 | 7,214,249 | -0.12(-0.89%) |
Jul 13, 2006 | 14.22 | 14.29 | 13.88 | 14.03 | 11,468,276 | -0.17(-1.20%) |
Jul 12, 2006 | 14.47 | 14.47 | 14.17 | 14.20 | 9,361,934 | -0.23(-1.57%) |
Jul 11, 2006 | 14.37 | 14.48 | 14.22 | 14.42 | 8,475,722 | +0.06(+0.39%) |
Jul 10, 2006 | 14.34 | 14.41 | 14.30 | 14.37 | 6,696,585 | +0.03(+0.20%) |
Jul 07, 2006 | 14.31 | 14.50 | 14.31 | 14.34 | 9,291,793 | -0.03(-0.24%) |
Jul 06, 2006 | 14.27 | 14.40 | 14.27 | 14.37 | 12,885,578 | +0.10(+0.67%) |
Jul 05, 2006 | 14.31 | 14.48 | 14.23 | 14.27 | 11,846,011 | -0.29(-2.02%) |