Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 16.83 | 16.94 | 16.60 | 16.61 | 12,455,070 | -0.22(-1.29%) |
Sep 28, 2006 | 16.77 | 16.83 | 16.50 | 16.83 | 12,234,781 | +0.22(+1.35%) |
Sep 27, 2006 | 16.50 | 16.80 | 16.45 | 16.60 | 16,476,997 | +0.05(+0.33%) |
Sep 26, 2006 | 16.22 | 16.62 | 16.13 | 16.55 | 19,508,432 | +0.37(+2.31%) |
Sep 25, 2006 | 16.34 | 16.37 | 15.95 | 16.17 | 17,920,412 | -0.07(-0.42%) |
Sep 22, 2006 | 15.98 | 16.27 | 15.83 | 16.24 | 12,033,891 | +0.19(+1.19%) |
Sep 21, 2006 | 16.49 | 16.66 | 15.97 | 16.05 | 24,347,440 | -0.52(-3.12%) |
Sep 20, 2006 | 16.11 | 16.66 | 16.07 | 16.57 | 33,240,708 | +0.74(+4.69%) |
Sep 19, 2006 | 15.65 | 16.07 | 15.48 | 15.83 | 27,975,376 | +0.31(+2.02%) |
Sep 18, 2006 | 15.84 | 15.88 | 15.43 | 15.51 | 12,889,182 | -0.18(-1.17%) |
Sep 15, 2006 | 15.82 | 15.85 | 15.50 | 15.70 | 18,838,306 | +0.12(+0.74%) |
Sep 14, 2006 | 15.31 | 15.68 | 15.28 | 15.58 | 16,944,322 | +0.28(+1.82%) |
Sep 13, 2006 | 15.41 | 15.54 | 15.17 | 15.30 | 17,255,282 | -0.05(-0.35%) |
Sep 12, 2006 | 14.96 | 15.48 | 14.83 | 15.36 | 23,230,418 | +0.59(+4.01%) |
Sep 11, 2006 | 14.63 | 14.94 | 14.49 | 14.77 | 20,183,700 | -0.03(-0.18%) |
Sep 08, 2006 | 14.65 | 14.88 | 14.57 | 14.79 | 16,731,968 | +0.24(+1.64%) |
Sep 07, 2006 | 14.77 | 14.83 | 14.41 | 14.56 | 19,017,742 | -0.35(-2.37%) |
Sep 06, 2006 | 14.94 | 15.45 | 14.83 | 14.91 | 31,505,730 | -0.31(-2.06%) |
Sep 05, 2006 | 14.88 | 15.32 | 14.71 | 15.22 | 19,513,870 | +0.25(+1.68%) |
Sep 01, 2006 | 15.18 | 15.24 | 14.80 | 14.97 | 16,181,172 | -0.16(-1.03%) |
Aug 31, 2006 | 15.58 | 15.58 | 15.04 | 15.13 | 18,506,624 | -0.29(-1.85%) |
Aug 30, 2006 | 15.02 | 15.64 | 15.01 | 15.41 | 26,963,428 | +0.44(+2.91%) |
Aug 29, 2006 | 14.79 | 15.07 | 14.73 | 14.98 | 22,349,410 | +0.29(+1.95%) |
Aug 28, 2006 | 14.83 | 14.88 | 14.54 | 14.69 | 14,761,271 | -0.14(-0.96%) |
Aug 25, 2006 | 14.59 | 15.47 | 14.53 | 14.83 | 23,039,374 | +0.35(+2.44%) |
Aug 24, 2006 | 14.43 | 14.63 | 14.19 | 14.48 | 15,673,875 | +0.33(+2.36%) |
Aug 23, 2006 | 14.17 | 14.31 | 13.93 | 14.15 | 14,538,924 | +0.16(+1.17%) |
Aug 22, 2006 | 14.18 | 14.36 | 13.98 | 13.98 | 10,830,017 | -0.19(-1.34%) |
Aug 21, 2006 | 13.96 | 14.24 | 13.96 | 14.17 | 12,393,642 | -0.11(-0.76%) |
Aug 18, 2006 | 14.36 | 14.41 | 13.94 | 14.28 | 15,972,934 | +0.01(+0.05%) |
Aug 17, 2006 | 14.17 | 14.66 | 14.13 | 14.28 | 22,434,792 | +0.11(+0.77%) |
Aug 16, 2006 | 13.95 | 14.24 | 13.85 | 14.17 | 21,803,464 | +0.51(+3.74%) |
Aug 15, 2006 | 13.34 | 13.75 | 13.34 | 13.66 | 26,181,174 | +0.65(+4.97%) |
Aug 14, 2006 | 13.06 | 13.26 | 12.87 | 13.01 | 21,706,766 | +0.12(+0.90%) |
Aug 11, 2006 | 12.38 | 12.94 | 12.34 | 12.89 | 23,582,382 | +0.38(+3.05%) |
Aug 10, 2006 | 12.11 | 12.51 | 12.09 | 12.51 | 20,885,128 | +0.39(+3.20%) |
Aug 09, 2006 | 12.42 | 12.53 | 11.95 | 12.13 | 31,959,240 | -0.13(-1.06%) |
Aug 08, 2006 | 12.61 | 12.72 | 12.16 | 12.26 | 18,053,554 | -0.35(-2.81%) |
Aug 07, 2006 | 12.38 | 12.68 | 12.26 | 12.61 | 18,563,644 | +0.17(+1.37%) |
Aug 04, 2006 | 12.86 | 12.91 | 12.24 | 12.44 | 17,458,524 | -0.13(-1.03%) |
Aug 03, 2006 | 12.09 | 12.72 | 12.06 | 12.57 | 23,936,842 | +0.32(+2.61%) |
Aug 02, 2006 | 12.25 | 12.50 | 11.91 | 12.25 | 36,492,580 | -0.14(-1.10%) |
Aug 01, 2006 | 12.89 | 12.92 | 12.30 | 12.38 | 26,395,878 | -0.59(-4.56%) |
Jul 31, 2006 | 13.09 | 13.19 | 12.90 | 12.98 | 15,547,198 | -0.04(-0.31%) |
Jul 28, 2006 | 12.66 | 13.24 | 12.51 | 13.02 | 26,020,256 | +0.58(+4.65%) |
Jul 27, 2006 | 12.84 | 12.88 | 12.30 | 12.44 | 27,569,626 | -0.16(-1.30%) |
Jul 26, 2006 | 13.69 | 13.76 | 12.53 | 12.60 | 87,845,920 | -2.13(-14.46%) |
Jul 25, 2006 | 14.77 | 14.85 | 14.57 | 14.73 | 26,881,278 | -0.12(-0.82%) |
Jul 24, 2006 | 14.90 | 15.18 | 14.69 | 14.85 | 13,979,752 | -0.05(-0.32%) |
Jul 21, 2006 | 15.44 | 15.44 | 14.73 | 14.90 | 15,607,010 | -0.53(-3.44%) |
Jul 20, 2006 | 15.58 | 15.82 | 15.31 | 15.43 | 13,693,332 | +0.02(+0.13%) |
Jul 19, 2006 | 14.92 | 15.43 | 14.76 | 15.41 | 15,614,652 | +0.49(+3.28%) |
Jul 18, 2006 | 14.80 | 15.20 | 14.67 | 14.92 | 13,637,488 | +0.12(+0.83%) |
Jul 17, 2006 | 14.81 | 15.03 | 14.73 | 14.80 | 10,542,421 | -0.14(-0.96%) |
Jul 14, 2006 | 14.43 | 15.10 | 14.19 | 14.94 | 32,837,456 | +0.89(+6.34%) |
Jul 13, 2006 | 14.26 | 14.57 | 14.03 | 14.05 | 17,667,498 | -0.36(-2.50%) |
Jul 12, 2006 | 14.32 | 14.57 | 14.26 | 14.41 | 14,318,195 | +0.07(+0.52%) |
Jul 11, 2006 | 13.95 | 14.44 | 13.92 | 14.34 | 26,806,036 | +0.07(+0.48%) |
Jul 10, 2006 | 14.95 | 15.07 | 13.91 | 14.27 | 27,709,382 | -0.80(-5.33%) |
Jul 07, 2006 | 15.11 | 15.35 | 14.60 | 15.07 | 24,519,674 | -0.74(-4.69%) |
Jul 06, 2006 | 15.94 | 16.15 | 15.68 | 15.81 | 12,614,519 | -0.18(-1.11%) |
Jul 05, 2006 | 16.47 | 16.47 | 15.86 | 15.99 | 13,162,816 | -0.67(-4.04%) |