Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 16.22 | 16.27 | 16.01 | 16.06 | 3,907,548 | -0.16(-0.98%) |
Sep 28, 2006 | 16.14 | 16.22 | 16.08 | 16.22 | 3,240,589 | +0.09(+0.55%) |
Sep 27, 2006 | 15.84 | 16.16 | 15.79 | 16.13 | 3,128,542 | +0.24(+1.51%) |
Sep 26, 2006 | 15.88 | 15.90 | 15.78 | 15.89 | 3,269,383 | -0.08(-0.50%) |
Sep 25, 2006 | 15.67 | 16.00 | 15.64 | 15.97 | 4,310,040 | +0.38(+2.42%) |
Sep 22, 2006 | 15.64 | 15.69 | 15.56 | 15.59 | 2,424,338 | -0.05(-0.31%) |
Sep 21, 2006 | 15.68 | 15.74 | 15.60 | 15.64 | 2,258,459 | -0.05(-0.31%) |
Sep 20, 2006 | 15.66 | 15.76 | 15.62 | 15.68 | 1,964,259 | +0.04(+0.22%) |
Sep 19, 2006 | 15.61 | 15.72 | 15.57 | 15.65 | 2,089,137 | +0.09(+0.55%) |
Sep 18, 2006 | 15.65 | 15.74 | 15.50 | 15.56 | 2,741,387 | -0.24(-1.54%) |
Sep 15, 2006 | 15.72 | 15.84 | 15.70 | 15.81 | 2,964,228 | +0.18(+1.12%) |
Sep 14, 2006 | 15.69 | 15.81 | 15.63 | 15.63 | 2,601,798 | -0.08(-0.51%) |
Sep 13, 2006 | 15.95 | 15.95 | 15.65 | 15.71 | 4,824,891 | -0.21(-1.32%) |
Sep 12, 2006 | 15.90 | 15.97 | 15.78 | 15.92 | 2,878,472 | +0.05(+0.32%) |
Sep 11, 2006 | 15.93 | 15.99 | 15.84 | 15.87 | 3,184,878 | -0.06(-0.38%) |
Sep 08, 2006 | 15.82 | 15.98 | 15.80 | 15.93 | 4,853,685 | +0.16(+1.03%) |
Sep 07, 2006 | 15.70 | 15.82 | 15.64 | 15.77 | 3,930,082 | +0.07(+0.43%) |
Sep 06, 2006 | 15.63 | 15.73 | 15.54 | 15.70 | 3,964,197 | +0.00(+0.00%) |
Sep 05, 2006 | 15.89 | 15.91 | 15.65 | 15.70 | 3,886,891 | -0.18(-1.13%) |
Sep 01, 2006 | 15.95 | 16.02 | 15.87 | 15.88 | 3,864,670 | -0.01(-0.04%) |
Aug 31, 2006 | 15.72 | 15.89 | 15.72 | 15.89 | 2,067,855 | +0.20(+1.28%) |
Aug 30, 2006 | 15.82 | 15.82 | 15.63 | 15.68 | 3,062,503 | -0.09(-0.57%) |
Aug 29, 2006 | 15.78 | 15.83 | 15.64 | 15.77 | 3,573,912 | +0.04(+0.28%) |
Aug 28, 2006 | 15.39 | 15.75 | 15.39 | 15.73 | 3,518,202 | +0.26(+1.69%) |
Aug 25, 2006 | 15.34 | 15.51 | 15.34 | 15.47 | 2,184,596 | +0.09(+0.60%) |
Aug 24, 2006 | 15.25 | 15.40 | 15.21 | 15.37 | 2,759,539 | +0.11(+0.73%) |
Aug 23, 2006 | 15.38 | 15.42 | 15.19 | 15.26 | 1,904,166 | -0.16(-1.01%) |
Aug 22, 2006 | 15.26 | 15.46 | 15.25 | 15.42 | 3,075,649 | +0.21(+1.36%) |
Aug 21, 2006 | 15.18 | 15.31 | 15.18 | 15.21 | 1,214,986 | -0.03(-0.17%) |
Aug 18, 2006 | 15.14 | 15.28 | 15.11 | 15.24 | 2,133,580 | +0.12(+0.78%) |
Aug 17, 2006 | 15.00 | 15.14 | 14.88 | 15.12 | 2,671,279 | +0.07(+0.45%) |
Aug 16, 2006 | 15.22 | 15.25 | 15.05 | 15.05 | 3,762,013 | -0.08(-0.51%) |
Aug 15, 2006 | 15.08 | 15.16 | 15.00 | 15.13 | 3,531,034 | +0.13(+0.89%) |
Aug 14, 2006 | 15.06 | 15.11 | 14.97 | 14.99 | 1,660,668 | -0.04(-0.23%) |
Aug 11, 2006 | 15.08 | 15.08 | 14.97 | 15.03 | 1,183,375 | -0.05(-0.34%) |
Aug 10, 2006 | 15.18 | 15.24 | 15.07 | 15.08 | 2,822,135 | -0.14(-0.94%) |
Aug 09, 2006 | 15.26 | 15.32 | 15.16 | 15.22 | 3,131,359 | +0.11(+0.72%) |
Aug 08, 2006 | 15.11 | 15.27 | 15.06 | 15.12 | 2,900,067 | -0.00(-0.02%) |
Aug 07, 2006 | 15.18 | 15.26 | 15.08 | 15.12 | 4,010,831 | -0.04(-0.25%) |
Aug 04, 2006 | 15.45 | 15.45 | 15.09 | 15.16 | 3,660,920 | -0.14(-0.90%) |
Aug 03, 2006 | 15.47 | 15.53 | 15.24 | 15.29 | 3,871,242 | -0.02(-0.13%) |
Aug 02, 2006 | 15.57 | 15.57 | 15.25 | 15.31 | 3,458,735 | -0.20(-1.32%) |
Aug 01, 2006 | 15.37 | 15.52 | 15.31 | 15.52 | 3,387,063 | +0.10(+0.64%) |
Jul 31, 2006 | 15.42 | 15.46 | 15.31 | 15.42 | 2,456,888 | -0.07(-0.43%) |
Jul 28, 2006 | 15.36 | 15.54 | 15.30 | 15.49 | 3,429,002 | +0.12(+0.81%) |
Jul 27, 2006 | 15.38 | 15.52 | 15.32 | 15.36 | 2,688,180 | +0.00(+0.02%) |
Jul 26, 2006 | 15.12 | 15.43 | 15.12 | 15.36 | 2,593,973 | +0.17(+1.11%) |
Jul 25, 2006 | 15.17 | 15.23 | 15.11 | 15.19 | 3,797,379 | +0.01(+0.08%) |
Jul 24, 2006 | 15.10 | 15.27 | 15.07 | 15.18 | 3,021,816 | +0.15(+1.02%) |
Jul 21, 2006 | 15.03 | 15.20 | 14.92 | 15.02 | 3,252,482 | +0.10(+0.69%) |
Jul 20, 2006 | 14.97 | 15.06 | 14.88 | 14.92 | 2,912,273 | +0.00(+0.02%) |
Jul 19, 2006 | 14.48 | 14.92 | 14.48 | 14.92 | 4,180,779 | +0.47(+3.27%) |
Jul 18, 2006 | 14.36 | 14.48 | 14.34 | 14.45 | 2,624,332 | +0.06(+0.44%) |
Jul 17, 2006 | 14.31 | 14.45 | 14.19 | 14.38 | 2,127,634 | +0.03(+0.22%) |
Jul 14, 2006 | 14.40 | 14.47 | 14.22 | 14.35 | 2,137,336 | -0.08(-0.55%) |
Jul 13, 2006 | 14.53 | 14.63 | 14.35 | 14.43 | 3,020,877 | -0.10(-0.68%) |
Jul 12, 2006 | 14.66 | 14.69 | 14.53 | 14.53 | 2,194,298 | -0.11(-0.74%) |
Jul 11, 2006 | 14.48 | 14.65 | 14.40 | 14.64 | 2,586,149 | +0.15(+1.06%) |
Jul 10, 2006 | 14.79 | 14.86 | 14.43 | 14.48 | 5,239,589 | -0.24(-1.63%) |
Jul 07, 2006 | 14.64 | 14.79 | 14.61 | 14.72 | 2,613,065 | +0.03(+0.20%) |
Jul 06, 2006 | 14.65 | 14.71 | 14.57 | 14.69 | 3,341,994 | +0.02(+0.13%) |
Jul 05, 2006 | 14.70 | 14.76 | 14.57 | 14.68 | 3,673,752 | -0.10(-0.69%) |