Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 13.90 | 13.93 | 13.75 | 13.82 | 4,435,096 | -0.03(-0.21%) |
Sep 28, 2006 | 13.75 | 13.92 | 13.69 | 13.85 | 5,148,085 | +0.17(+1.22%) |
Sep 27, 2006 | 13.43 | 13.77 | 13.43 | 13.68 | 6,166,295 | +0.25(+1.86%) |
Sep 26, 2006 | 13.31 | 13.45 | 13.26 | 13.43 | 7,253,982 | +0.13(+0.94%) |
Sep 25, 2006 | 13.33 | 13.39 | 13.17 | 13.31 | 6,078,005 | +0.10(+0.75%) |
Sep 22, 2006 | 13.26 | 13.29 | 13.14 | 13.21 | 7,253,072 | -0.05(-0.37%) |
Sep 21, 2006 | 13.45 | 13.46 | 13.22 | 13.26 | 7,215,147 | -0.14(-1.07%) |
Sep 20, 2006 | 13.54 | 13.56 | 13.38 | 13.40 | 3,552,506 | -0.13(-0.94%) |
Sep 19, 2006 | 13.58 | 13.60 | 13.42 | 13.53 | 3,295,527 | -0.09(-0.68%) |
Sep 18, 2006 | 13.60 | 13.70 | 13.56 | 13.62 | 4,275,811 | -0.01(-0.04%) |
Sep 15, 2006 | 13.63 | 13.67 | 13.54 | 13.63 | 5,429,944 | +0.10(+0.76%) |
Sep 14, 2006 | 13.51 | 13.58 | 13.44 | 13.52 | 4,575,267 | -0.16(-1.16%) |
Sep 13, 2006 | 13.36 | 13.69 | 13.36 | 13.68 | 3,897,775 | +0.32(+2.37%) |
Sep 12, 2006 | 13.36 | 13.47 | 13.31 | 13.37 | 3,579,509 | +0.02(+0.17%) |
Sep 11, 2006 | 13.38 | 13.42 | 13.30 | 13.34 | 3,315,551 | -0.03(-0.26%) |
Sep 08, 2006 | 13.51 | 13.52 | 13.35 | 13.38 | 3,844,984 | -0.10(-0.77%) |
Sep 07, 2006 | 13.52 | 13.54 | 13.29 | 13.48 | 4,689,345 | -0.03(-0.24%) |
Sep 06, 2006 | 13.75 | 13.78 | 13.50 | 13.51 | 3,973,018 | -0.23(-1.68%) |
Sep 05, 2006 | 13.72 | 13.81 | 13.65 | 13.74 | 3,388,671 | +0.12(+0.86%) |
Sep 01, 2006 | 13.55 | 13.76 | 13.55 | 13.63 | 3,142,613 | +0.09(+0.66%) |
Aug 31, 2006 | 13.49 | 13.55 | 13.42 | 13.54 | 3,206,327 | +0.08(+0.62%) |
Aug 30, 2006 | 13.54 | 13.57 | 13.39 | 13.45 | 3,758,211 | -0.05(-0.39%) |
Aug 29, 2006 | 13.47 | 13.56 | 13.37 | 13.51 | 3,547,045 | +0.03(+0.24%) |
Aug 28, 2006 | 13.21 | 13.48 | 13.21 | 13.47 | 3,670,529 | +0.24(+1.82%) |
Aug 25, 2006 | 13.30 | 13.33 | 13.16 | 13.23 | 5,075,269 | -0.12(-0.93%) |
Aug 24, 2006 | 13.42 | 13.48 | 13.31 | 13.36 | 3,243,646 | -0.06(-0.44%) |
Aug 23, 2006 | 13.44 | 13.58 | 13.28 | 13.42 | 4,013,067 | +0.04(+0.33%) |
Aug 22, 2006 | 13.37 | 13.45 | 13.26 | 13.37 | 3,534,606 | -0.06(-0.45%) |
Aug 21, 2006 | 13.50 | 13.51 | 13.40 | 13.43 | 2,007,595 | -0.10(-0.72%) |
Aug 18, 2006 | 13.54 | 13.63 | 13.44 | 13.53 | 2,127,438 | +0.00(+0.00%) |
Aug 17, 2006 | 13.60 | 13.64 | 13.51 | 13.53 | 3,843,770 | -0.06(-0.41%) |
Aug 16, 2006 | 13.41 | 13.64 | 13.32 | 13.59 | 6,270,968 | +0.29(+2.16%) |
Aug 15, 2006 | 13.22 | 13.35 | 13.18 | 13.30 | 2,965,731 | +0.20(+1.51%) |
Aug 14, 2006 | 13.20 | 13.32 | 13.09 | 13.10 | 3,356,814 | +0.02(+0.16%) |
Aug 11, 2006 | 12.96 | 13.11 | 12.91 | 13.08 | 4,456,334 | +0.06(+0.46%) |
Aug 10, 2006 | 12.83 | 13.06 | 12.76 | 13.02 | 4,198,444 | +0.14(+1.05%) |
Aug 09, 2006 | 13.09 | 13.16 | 12.86 | 12.89 | 4,242,134 | -0.20(-1.51%) |
Aug 08, 2006 | 13.32 | 13.33 | 13.04 | 13.08 | 4,980,912 | -0.23(-1.71%) |
Aug 07, 2006 | 13.27 | 13.39 | 13.23 | 13.31 | 3,634,424 | +0.02(+0.17%) |
Aug 04, 2006 | 13.48 | 13.49 | 13.21 | 13.29 | 4,613,192 | -0.02(-0.14%) |
Aug 03, 2006 | 13.10 | 13.36 | 13.09 | 13.31 | 5,914,473 | +0.21(+1.59%) |
Aug 02, 2006 | 13.10 | 13.15 | 13.01 | 13.10 | 5,925,092 | -0.00(-0.03%) |
Aug 01, 2006 | 13.02 | 13.36 | 13.01 | 13.10 | 12,988,843 | +0.10(+0.74%) |
Jul 31, 2006 | 12.75 | 13.03 | 12.67 | 13.01 | 7,463,632 | +0.25(+1.99%) |
Jul 28, 2006 | 12.71 | 12.80 | 12.60 | 12.75 | 7,410,233 | +0.06(+0.48%) |
Jul 27, 2006 | 12.77 | 12.85 | 12.65 | 12.69 | 4,352,875 | -0.02(-0.13%) |
Jul 26, 2006 | 12.66 | 12.77 | 12.54 | 12.71 | 5,224,239 | -0.03(-0.21%) |
Jul 25, 2006 | 12.61 | 12.82 | 12.54 | 12.73 | 4,526,723 | +0.10(+0.81%) |
Jul 24, 2006 | 12.59 | 12.69 | 12.56 | 12.63 | 8,023,707 | +0.08(+0.66%) |
Jul 21, 2006 | 12.93 | 12.94 | 12.51 | 12.55 | 8,380,202 | -0.38(-2.91%) |
Jul 20, 2006 | 13.24 | 13.37 | 12.93 | 12.93 | 6,895,364 | -0.35(-2.66%) |
Jul 19, 2006 | 12.90 | 13.31 | 12.88 | 13.28 | 5,139,287 | +0.42(+3.27%) |
Jul 18, 2006 | 12.79 | 12.87 | 12.56 | 12.86 | 6,316,174 | +0.01(+0.10%) |
Jul 17, 2006 | 12.97 | 13.01 | 12.79 | 12.84 | 3,534,302 | -0.17(-1.34%) |
Jul 14, 2006 | 13.13 | 13.18 | 12.88 | 13.02 | 3,321,619 | -0.15(-1.14%) |
Jul 13, 2006 | 13.48 | 13.48 | 13.15 | 13.17 | 4,771,870 | -0.41(-3.00%) |
Jul 12, 2006 | 13.51 | 13.68 | 13.49 | 13.58 | 5,005,184 | +0.09(+0.66%) |
Jul 11, 2006 | 13.51 | 13.52 | 13.25 | 13.49 | 5,264,591 | -0.05(-0.40%) |
Jul 10, 2006 | 13.52 | 13.60 | 13.45 | 13.54 | 2,763,971 | +0.06(+0.43%) |
Jul 07, 2006 | 13.77 | 13.79 | 13.44 | 13.48 | 3,873,200 | -0.29(-2.11%) |
Jul 06, 2006 | 13.65 | 13.77 | 13.63 | 13.77 | 4,433,883 | +0.12(+0.91%) |
Jul 05, 2006 | 13.77 | 13.78 | 13.61 | 13.65 | 3,854,692 | -0.20(-1.46%) |