Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 14.78 | 14.90 | 14.66 | 14.80 | 3,402,021 | +0.02(+0.12%) |
Sep 28, 2006 | 14.88 | 14.97 | 14.77 | 14.78 | 5,384,376 | +0.01(+0.06%) |
Sep 27, 2006 | 14.84 | 14.90 | 14.70 | 14.77 | 4,754,701 | -0.20(-1.31%) |
Sep 26, 2006 | 14.74 | 14.98 | 14.66 | 14.97 | 3,625,272 | +0.23(+1.57%) |
Sep 25, 2006 | 14.69 | 14.86 | 14.56 | 14.74 | 4,172,536 | +0.15(+1.04%) |
Sep 22, 2006 | 14.57 | 14.80 | 14.50 | 14.58 | 2,367,499 | +0.03(+0.18%) |
Sep 21, 2006 | 14.96 | 14.99 | 14.56 | 14.56 | 3,776,808 | -0.34(-2.27%) |
Sep 20, 2006 | 14.85 | 14.97 | 14.67 | 14.90 | 6,795,036 | +0.05(+0.36%) |
Sep 19, 2006 | 14.65 | 14.94 | 14.51 | 14.84 | 6,564,129 | +0.20(+1.33%) |
Sep 18, 2006 | 14.99 | 15.08 | 14.63 | 14.65 | 8,493,682 | -0.02(-0.12%) |
Sep 15, 2006 | 14.82 | 15.00 | 14.60 | 14.66 | 13,371,662 | -0.16(-1.08%) |
Sep 14, 2006 | 14.79 | 14.94 | 14.79 | 14.82 | 5,363,773 | -0.01(-0.06%) |
Sep 13, 2006 | 15.07 | 15.14 | 14.76 | 14.83 | 7,662,260 | -0.15(-1.01%) |
Sep 12, 2006 | 14.50 | 15.06 | 14.48 | 14.98 | 8,824,788 | +0.49(+3.37%) |
Sep 11, 2006 | 14.66 | 14.66 | 14.42 | 14.50 | 7,844,081 | -0.14(-0.97%) |
Sep 08, 2006 | 14.66 | 14.72 | 14.51 | 14.64 | 6,893,433 | +0.07(+0.49%) |
Sep 07, 2006 | 14.90 | 14.94 | 14.43 | 14.57 | 9,094,423 | -0.43(-2.84%) |
Sep 06, 2006 | 15.41 | 15.50 | 14.94 | 14.99 | 8,382,338 | -0.41(-2.65%) |
Sep 05, 2006 | 15.46 | 15.55 | 15.29 | 15.40 | 6,407,639 | +0.11(+0.70%) |
Sep 01, 2006 | 15.48 | 15.50 | 15.18 | 15.30 | 3,602,981 | -0.09(-0.58%) |
Aug 31, 2006 | 15.42 | 15.50 | 15.26 | 15.38 | 5,172,608 | -0.04(-0.23%) |
Aug 30, 2006 | 15.46 | 15.49 | 15.37 | 15.42 | 3,541,736 | -0.04(-0.23%) |
Aug 29, 2006 | 15.46 | 15.62 | 15.37 | 15.46 | 4,103,861 | +0.10(+0.64%) |
Aug 28, 2006 | 15.10 | 15.54 | 15.10 | 15.36 | 5,085,019 | +0.30(+2.01%) |
Aug 25, 2006 | 15.15 | 15.25 | 14.91 | 15.06 | 4,092,828 | -0.18(-1.17%) |
Aug 24, 2006 | 15.28 | 15.50 | 15.19 | 15.23 | 2,054,407 | -0.09(-0.58%) |
Aug 23, 2006 | 15.40 | 15.53 | 14.59 | 15.32 | 2,893,035 | -0.04(-0.23%) |
Aug 22, 2006 | 15.32 | 15.52 | 15.24 | 15.36 | 3,232,246 | +0.06(+0.41%) |
Aug 21, 2006 | 15.25 | 15.37 | 15.01 | 15.30 | 2,855,658 | -0.04(-0.29%) |
Aug 18, 2006 | 15.50 | 15.59 | 15.30 | 15.34 | 3,725,583 | -0.16(-1.03%) |
Aug 17, 2006 | 15.52 | 15.81 | 15.38 | 15.50 | 5,162,025 | -0.28(-1.75%) |
Aug 16, 2006 | 15.23 | 15.85 | 15.19 | 15.78 | 5,400,250 | +0.68(+4.53%) |
Aug 15, 2006 | 15.19 | 15.28 | 15.06 | 15.09 | 4,961,290 | +0.49(+3.35%) |
Aug 14, 2006 | 14.66 | 14.96 | 14.56 | 14.60 | 4,938,211 | +0.12(+0.80%) |
Aug 11, 2006 | 14.92 | 14.92 | 14.29 | 14.49 | 6,760,923 | -0.56(-3.72%) |
Aug 10, 2006 | 14.74 | 15.22 | 14.73 | 15.05 | 6,571,784 | +0.04(+0.24%) |
Aug 09, 2006 | 14.98 | 15.17 | 14.76 | 15.01 | 6,719,718 | -0.44(-2.87%) |
Aug 08, 2006 | 15.70 | 15.71 | 15.41 | 15.46 | 4,853,549 | -0.26(-1.64%) |
Aug 07, 2006 | 15.97 | 15.97 | 15.64 | 15.71 | 3,768,703 | -0.25(-1.56%) |
Aug 04, 2006 | 15.84 | 16.07 | 15.73 | 15.96 | 4,181,656 | +0.01(+0.06%) |
Aug 03, 2006 | 15.77 | 16.00 | 15.61 | 15.95 | 5,426,144 | +0.28(+1.76%) |
Aug 02, 2006 | 15.49 | 15.81 | 15.49 | 15.68 | 5,845,627 | +0.10(+0.63%) |
Aug 01, 2006 | 15.97 | 15.99 | 15.37 | 15.58 | 4,132,344 | -0.40(-2.50%) |
Jul 31, 2006 | 15.81 | 16.06 | 15.77 | 15.98 | 4,953,860 | -0.14(-0.88%) |
Jul 28, 2006 | 16.01 | 16.17 | 15.83 | 16.12 | 5,391,356 | +0.00(+0.00%) |
Jul 27, 2006 | 15.90 | 16.16 | 15.87 | 16.12 | 13,097,298 | +0.27(+1.68%) |
Jul 26, 2006 | 15.72 | 15.94 | 15.66 | 15.86 | 6,477,328 | +0.07(+0.45%) |
Jul 25, 2006 | 15.36 | 15.86 | 15.14 | 15.78 | 6,178,533 | +0.29(+1.89%) |
Jul 24, 2006 | 15.22 | 15.65 | 15.29 | 15.49 | 4,340,059 | +0.27(+1.75%) |
Jul 21, 2006 | 15.34 | 15.36 | 15.13 | 15.22 | 6,579,778 | -0.11(-0.70%) |
Jul 20, 2006 | 15.02 | 15.43 | 15.01 | 15.33 | 9,766,204 | +0.02(+0.12%) |
Jul 19, 2006 | 14.93 | 15.53 | 14.92 | 15.31 | 11,264,453 | +1.15(+8.16%) |
Jul 18, 2006 | 14.08 | 14.25 | 13.91 | 14.16 | 4,628,046 | +0.08(+0.57%) |
Jul 17, 2006 | 14.25 | 14.41 | 13.94 | 14.08 | 6,031,951 | -0.17(-1.18%) |
Jul 14, 2006 | 14.34 | 14.45 | 14.07 | 14.25 | 4,321,033 | -0.28(-1.90%) |
Jul 13, 2006 | 15.01 | 15.03 | 14.44 | 14.52 | 3,476,888 | -0.55(-3.65%) |
Jul 12, 2006 | 15.14 | 15.20 | 14.98 | 15.07 | 2,920,505 | -0.01(-0.06%) |
Jul 11, 2006 | 15.19 | 15.22 | 14.75 | 15.08 | 4,502,854 | -0.35(-2.25%) |
Jul 10, 2006 | 15.09 | 15.57 | 15.06 | 15.43 | 6,572,798 | +0.35(+2.30%) |
Jul 07, 2006 | 14.89 | 15.10 | 14.75 | 15.08 | 3,312,630 | +0.04(+0.30%) |
Jul 06, 2006 | 14.80 | 15.12 | 14.76 | 15.04 | 6,333,560 | +0.29(+1.99%) |
Jul 05, 2006 | 14.58 | 14.90 | 14.58 | 14.74 | 3,962,119 | +0.12(+0.79%) |