Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 14.42 | 14.47 | 14.36 | 14.38 | 14,315,680 | -0.09(-0.60%) |
Sep 28, 2006 | 14.42 | 14.48 | 14.38 | 14.47 | 15,083,446 | +0.08(+0.54%) |
Sep 27, 2006 | 14.34 | 14.45 | 14.27 | 14.39 | 17,617,602 | +0.02(+0.16%) |
Sep 26, 2006 | 14.31 | 14.40 | 14.26 | 14.37 | 16,485,372 | +0.08(+0.54%) |
Sep 25, 2006 | 14.22 | 14.36 | 14.16 | 14.29 | 19,583,468 | +0.13(+0.93%) |
Sep 22, 2006 | 14.19 | 14.23 | 14.14 | 14.16 | 15,056,414 | -0.07(-0.48%) |
Sep 21, 2006 | 14.31 | 14.34 | 14.18 | 14.23 | 18,781,834 | -0.08(-0.56%) |
Sep 20, 2006 | 14.30 | 14.35 | 14.25 | 14.31 | 12,876,158 | +0.02(+0.16%) |
Sep 19, 2006 | 14.33 | 14.34 | 14.23 | 14.28 | 12,882,993 | -0.02(-0.13%) |
Sep 18, 2006 | 14.40 | 14.42 | 14.25 | 14.30 | 13,933,816 | -0.05(-0.36%) |
Sep 15, 2006 | 14.39 | 14.43 | 14.31 | 14.35 | 24,618,222 | +0.01(+0.04%) |
Sep 14, 2006 | 14.30 | 14.40 | 14.30 | 14.35 | 12,117,402 | -0.01(-0.07%) |
Sep 13, 2006 | 14.41 | 14.41 | 14.31 | 14.36 | 16,771,847 | -0.05(-0.38%) |
Sep 12, 2006 | 14.31 | 14.47 | 14.31 | 14.41 | 16,002,838 | +0.07(+0.52%) |
Sep 11, 2006 | 14.26 | 14.44 | 14.26 | 14.34 | 13,974,209 | -0.02(-0.11%) |
Sep 08, 2006 | 14.30 | 14.38 | 14.26 | 14.35 | 13,432,330 | +0.04(+0.25%) |
Sep 07, 2006 | 14.37 | 14.39 | 14.28 | 14.32 | 22,953,744 | -0.07(-0.47%) |
Sep 06, 2006 | 14.36 | 14.44 | 14.33 | 14.39 | 15,314,925 | -0.09(-0.62%) |
Sep 05, 2006 | 14.49 | 14.51 | 14.42 | 14.48 | 12,653,689 | -0.03(-0.20%) |
Sep 01, 2006 | 14.48 | 14.52 | 14.44 | 14.51 | 12,198,498 | +0.08(+0.58%) |
Aug 31, 2006 | 14.52 | 14.53 | 14.42 | 14.42 | 11,351,501 | -0.05(-0.33%) |
Aug 30, 2006 | 14.55 | 14.61 | 14.46 | 14.47 | 18,827,818 | -0.06(-0.40%) |
Aug 29, 2006 | 14.38 | 14.53 | 14.37 | 14.53 | 21,905,096 | +0.14(+0.96%) |
Aug 28, 2006 | 14.33 | 14.48 | 14.27 | 14.39 | 13,855,517 | +0.06(+0.43%) |
Aug 25, 2006 | 14.31 | 14.36 | 14.27 | 14.33 | 7,807,846 | +0.00(+0.02%) |
Aug 24, 2006 | 14.26 | 14.35 | 14.22 | 14.33 | 16,042,298 | +0.06(+0.43%) |
Aug 23, 2006 | 14.27 | 14.30 | 14.20 | 14.26 | 11,746,725 | -0.03(-0.20%) |
Aug 22, 2006 | 14.25 | 14.33 | 14.20 | 14.29 | 12,456,077 | +0.07(+0.50%) |
Aug 21, 2006 | 14.27 | 14.33 | 14.19 | 14.22 | 12,938,610 | -0.04(-0.27%) |
Aug 18, 2006 | 14.08 | 14.30 | 14.08 | 14.26 | 15,478,048 | +0.04(+0.29%) |
Aug 17, 2006 | 14.21 | 14.26 | 14.14 | 14.22 | 14,785,474 | -0.05(-0.34%) |
Aug 16, 2006 | 14.29 | 14.31 | 14.23 | 14.27 | 15,286,029 | +0.00(+0.02%) |
Aug 15, 2006 | 14.24 | 14.27 | 14.20 | 14.26 | 14,760,617 | +0.11(+0.75%) |
Aug 14, 2006 | 14.16 | 14.21 | 14.12 | 14.16 | 13,249,942 | +0.07(+0.53%) |
Aug 11, 2006 | 14.07 | 14.12 | 14.04 | 14.08 | 8,820,142 | -0.05(-0.32%) |
Aug 10, 2006 | 14.09 | 14.22 | 14.07 | 14.13 | 13,097,383 | +0.05(+0.34%) |
Aug 09, 2006 | 14.14 | 14.19 | 14.07 | 14.08 | 11,991,875 | -0.02(-0.14%) |
Aug 08, 2006 | 14.10 | 14.16 | 14.06 | 14.10 | 12,681,342 | +0.06(+0.46%) |
Aug 07, 2006 | 14.11 | 14.15 | 13.99 | 14.04 | 15,581,204 | -0.08(-0.55%) |
Aug 04, 2006 | 14.22 | 14.22 | 14.08 | 14.11 | 15,196,544 | -0.05(-0.39%) |
Aug 03, 2006 | 14.23 | 14.27 | 14.13 | 14.17 | 17,676,326 | -0.09(-0.65%) |
Aug 02, 2006 | 14.25 | 14.32 | 14.22 | 14.26 | 14,169,335 | +0.00(+0.00%) |
Aug 01, 2006 | 14.32 | 14.37 | 14.24 | 14.26 | 14,128,632 | -0.06(-0.43%) |
Jul 31, 2006 | 14.33 | 14.42 | 14.30 | 14.32 | 19,988,322 | -0.01(-0.04%) |
Jul 28, 2006 | 14.32 | 14.38 | 14.26 | 14.33 | 19,933,638 | +0.07(+0.47%) |
Jul 27, 2006 | 14.34 | 14.37 | 14.23 | 14.26 | 19,916,548 | -0.04(-0.31%) |
Jul 26, 2006 | 14.19 | 14.37 | 14.17 | 14.31 | 25,839,936 | +0.06(+0.45%) |
Jul 25, 2006 | 14.12 | 14.29 | 14.07 | 14.24 | 17,063,914 | +0.08(+0.57%) |
Jul 24, 2006 | 14.12 | 14.21 | 14.12 | 14.16 | 17,802,474 | +0.03(+0.23%) |
Jul 21, 2006 | 14.26 | 14.26 | 14.09 | 14.13 | 28,585,684 | +0.02(+0.14%) |
Jul 20, 2006 | 14.10 | 14.15 | 14.05 | 14.11 | 16,565,535 | +0.01(+0.05%) |
Jul 19, 2006 | 14.13 | 14.13 | 14.02 | 14.10 | 25,097,338 | +0.09(+0.62%) |
Jul 18, 2006 | 13.95 | 14.07 | 13.86 | 14.02 | 37,210,388 | +0.27(+1.99%) |
Jul 17, 2006 | 13.70 | 13.78 | 13.69 | 13.74 | 17,393,890 | +0.02(+0.12%) |
Jul 14, 2006 | 13.84 | 13.90 | 13.64 | 13.73 | 21,400,502 | -0.14(-1.04%) |
Jul 13, 2006 | 14.00 | 14.05 | 13.79 | 13.87 | 19,994,848 | -0.15(-1.08%) |
Jul 12, 2006 | 14.11 | 14.12 | 13.98 | 14.02 | 12,895,111 | -0.08(-0.55%) |
Jul 11, 2006 | 14.06 | 14.19 | 14.04 | 14.10 | 24,119,530 | +0.06(+0.41%) |
Jul 10, 2006 | 13.94 | 14.08 | 13.92 | 14.04 | 14,896,709 | +0.14(+1.04%) |
Jul 07, 2006 | 13.91 | 14.00 | 13.88 | 13.90 | 9,125,570 | -0.05(-0.35%) |
Jul 06, 2006 | 13.90 | 14.03 | 13.85 | 13.95 | 15,917,704 | +0.10(+0.72%) |
Jul 05, 2006 | 13.90 | 13.96 | 13.79 | 13.85 | 18,390,650 | -0.11(-0.81%) |