Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 15.73 | 15.86 | 15.55 | 15.67 | 14,587,665 | +0.51(+3.36%) |
Sep 28, 2006 | 14.92 | 15.22 | 14.90 | 15.16 | 3,061,598 | +0.40(+2.69%) |
Sep 27, 2006 | 14.63 | 14.80 | 14.61 | 14.77 | 1,880,974 | +0.09(+0.63%) |
Sep 26, 2006 | 14.75 | 14.85 | 14.60 | 14.67 | 1,540,224 | -0.14(-0.96%) |
Sep 25, 2006 | 14.68 | 14.94 | 14.52 | 14.82 | 2,127,797 | +0.01(+0.08%) |
Sep 22, 2006 | 14.56 | 14.87 | 14.28 | 14.80 | 4,190,828 | +0.35(+2.45%) |
Sep 21, 2006 | 14.72 | 14.83 | 14.40 | 14.45 | 2,257,331 | -0.24(-1.61%) |
Sep 20, 2006 | 14.58 | 14.80 | 14.46 | 14.69 | 3,166,321 | +0.13(+0.90%) |
Sep 19, 2006 | 14.62 | 14.73 | 14.47 | 14.56 | 2,855,537 | -0.11(-0.76%) |
Sep 18, 2006 | 14.71 | 15.08 | 14.57 | 14.67 | 10,185,297 | +0.56(+4.01%) |
Sep 15, 2006 | 14.49 | 14.57 | 13.87 | 14.10 | 7,370,521 | -0.61(-4.14%) |
Sep 14, 2006 | 14.90 | 14.92 | 14.51 | 14.71 | 3,399,771 | -0.29(-1.90%) |
Sep 13, 2006 | 15.27 | 15.39 | 14.95 | 15.00 | 2,143,586 | -0.22(-1.47%) |
Sep 12, 2006 | 15.32 | 15.41 | 15.16 | 15.22 | 3,033,243 | -0.15(-0.97%) |
Sep 11, 2006 | 14.97 | 15.49 | 14.97 | 15.37 | 2,364,792 | +0.30(+2.02%) |
Sep 08, 2006 | 14.88 | 15.10 | 14.78 | 15.06 | 1,700,530 | +0.16(+1.04%) |
Sep 07, 2006 | 15.05 | 15.13 | 14.72 | 14.91 | 2,547,170 | -0.14(-0.95%) |
Sep 06, 2006 | 15.08 | 15.19 | 15.02 | 15.05 | 2,579,392 | -0.24(-1.58%) |
Sep 05, 2006 | 15.03 | 15.36 | 15.01 | 15.29 | 2,211,253 | +0.20(+1.36%) |
Sep 01, 2006 | 14.96 | 15.20 | 14.76 | 15.09 | 1,179,335 | +0.13(+0.87%) |
Aug 31, 2006 | 14.84 | 15.15 | 14.68 | 14.96 | 2,960,743 | +0.18(+1.22%) |
Aug 30, 2006 | 14.54 | 14.83 | 14.51 | 14.78 | 1,509,774 | +0.35(+2.45%) |
Aug 29, 2006 | 14.64 | 14.70 | 14.35 | 14.42 | 1,667,985 | -0.17(-1.15%) |
Aug 28, 2006 | 14.51 | 14.70 | 14.35 | 14.59 | 1,587,107 | +0.12(+0.81%) |
Aug 25, 2006 | 14.47 | 14.59 | 14.31 | 14.47 | 1,720,669 | -0.11(-0.77%) |
Aug 24, 2006 | 14.85 | 14.86 | 14.47 | 14.59 | 1,480,774 | -0.20(-1.34%) |
Aug 23, 2006 | 15.01 | 15.11 | 14.70 | 14.78 | 1,583,885 | -0.26(-1.73%) |
Aug 22, 2006 | 15.06 | 15.18 | 14.97 | 15.05 | 1,816,047 | -0.13(-0.86%) |
Aug 21, 2006 | 15.07 | 15.26 | 14.96 | 15.18 | 3,813,827 | -0.20(-1.33%) |
Aug 18, 2006 | 14.43 | 15.65 | 14.28 | 15.38 | 17,170,762 | +1.24(+8.73%) |
Aug 17, 2006 | 14.83 | 14.83 | 13.97 | 14.15 | 7,559,505 | -0.63(-4.24%) |
Aug 16, 2006 | 15.01 | 15.10 | 14.52 | 14.77 | 5,386,757 | -0.21(-1.41%) |
Aug 15, 2006 | 14.77 | 15.00 | 14.43 | 14.98 | 3,352,565 | +0.27(+1.86%) |
Aug 14, 2006 | 14.90 | 14.93 | 14.43 | 14.71 | 3,095,915 | -0.18(-1.21%) |
Aug 11, 2006 | 14.97 | 15.16 | 14.83 | 14.89 | 1,492,857 | -0.15(-0.99%) |
Aug 10, 2006 | 14.83 | 15.06 | 14.80 | 15.04 | 3,892,127 | +0.14(+0.96%) |
Aug 09, 2006 | 15.11 | 15.15 | 14.84 | 14.90 | 3,521,249 | -0.08(-0.54%) |
Aug 08, 2006 | 15.14 | 15.26 | 14.89 | 14.98 | 3,362,393 | -0.17(-1.11%) |
Aug 07, 2006 | 15.29 | 15.55 | 15.13 | 15.14 | 2,963,482 | -0.24(-1.53%) |
Aug 04, 2006 | 15.68 | 15.90 | 15.08 | 15.38 | 8,160,772 | -0.45(-2.82%) |
Aug 03, 2006 | 15.95 | 16.28 | 15.67 | 15.83 | 8,519,084 | -0.75(-4.53%) |
Aug 02, 2006 | 16.68 | 16.74 | 16.42 | 16.58 | 3,950,611 | -0.09(-0.56%) |
Aug 01, 2006 | 16.76 | 16.82 | 16.57 | 16.67 | 2,750,009 | -0.19(-1.14%) |
Jul 31, 2006 | 16.51 | 17.26 | 16.45 | 16.86 | 5,969,336 | +0.58(+3.54%) |
Jul 28, 2006 | 16.44 | 16.50 | 16.13 | 16.29 | 3,759,533 | -0.16(-0.94%) |
Jul 27, 2006 | 16.78 | 16.82 | 16.35 | 16.44 | 2,176,292 | -0.23(-1.38%) |
Jul 26, 2006 | 16.63 | 16.78 | 16.50 | 16.67 | 2,117,647 | +0.02(+0.11%) |
Jul 25, 2006 | 16.36 | 16.70 | 16.23 | 16.65 | 2,111,686 | +0.24(+1.48%) |
Jul 24, 2006 | 16.26 | 16.44 | 16.30 | 16.41 | 2,030,002 | +0.16(+0.95%) |
Jul 21, 2006 | 16.35 | 16.42 | 16.21 | 16.26 | 1,350,435 | -0.15(-0.91%) |
Jul 20, 2006 | 16.57 | 16.60 | 16.36 | 16.40 | 4,045,827 | -0.16(-0.97%) |
Jul 19, 2006 | 16.39 | 16.76 | 16.39 | 16.57 | 7,251,299 | +0.18(+1.10%) |
Jul 18, 2006 | 16.39 | 16.70 | 16.04 | 16.39 | 6,686,281 | +0.06(+0.38%) |
Jul 17, 2006 | 16.23 | 16.49 | 15.87 | 16.32 | 4,341,789 | -0.14(-0.87%) |
Jul 14, 2006 | 16.54 | 16.80 | 16.33 | 16.47 | 8,051,539 | -0.04(-0.23%) |
Jul 13, 2006 | 16.60 | 16.63 | 16.36 | 16.50 | 2,648,831 | -0.25(-1.52%) |
Jul 12, 2006 | 16.62 | 16.86 | 16.49 | 16.76 | 3,702,177 | +0.02(+0.11%) |
Jul 11, 2006 | 16.45 | 16.77 | 16.45 | 16.74 | 10,677,654 | -0.22(-1.28%) |
Jul 10, 2006 | 17.29 | 17.38 | 16.82 | 16.96 | 11,742,438 | +1.54(+9.98%) |
Jul 07, 2006 | 15.34 | 15.65 | 15.29 | 15.42 | 1,625,774 | +0.02(+0.12%) |
Jul 06, 2006 | 15.31 | 15.46 | 15.19 | 15.40 | 1,582,435 | +0.15(+0.98%) |
Jul 05, 2006 | 15.18 | 15.28 | 14.93 | 15.25 | 1,937,363 | +0.01(+0.04%) |