Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 16.11 | 16.25 | 16.00 | 16.23 | 8,481,859 | +0.09(+0.55%) |
Sep 28, 2006 | 16.15 | 16.32 | 16.11 | 16.15 | 8,181,568 | -0.02(-0.15%) |
Sep 27, 2006 | 15.78 | 16.27 | 15.76 | 16.17 | 13,709,846 | +0.30(+1.86%) |
Sep 26, 2006 | 15.67 | 15.88 | 15.58 | 15.88 | 11,437,068 | +0.30(+1.93%) |
Sep 25, 2006 | 15.51 | 15.62 | 15.26 | 15.57 | 13,089,751 | +0.18(+1.20%) |
Sep 22, 2006 | 15.36 | 15.48 | 15.23 | 15.39 | 9,232,044 | +0.04(+0.24%) |
Sep 21, 2006 | 15.71 | 15.74 | 15.35 | 15.35 | 8,648,808 | -0.25(-1.63%) |
Sep 20, 2006 | 15.85 | 15.94 | 15.56 | 15.61 | 6,591,220 | -0.07(-0.44%) |
Sep 19, 2006 | 15.88 | 15.93 | 15.45 | 15.68 | 9,159,953 | -0.20(-1.27%) |
Sep 18, 2006 | 15.63 | 15.91 | 15.50 | 15.88 | 9,504,149 | +0.42(+2.70%) |
Sep 15, 2006 | 15.78 | 15.83 | 15.44 | 15.46 | 10,277,642 | -0.25(-1.62%) |
Sep 14, 2006 | 15.59 | 15.81 | 15.56 | 15.71 | 10,520,476 | +0.08(+0.52%) |
Sep 13, 2006 | 15.12 | 15.64 | 15.06 | 15.63 | 13,050,182 | +0.51(+3.40%) |
Sep 12, 2006 | 14.74 | 15.14 | 14.74 | 15.12 | 9,600,632 | +0.38(+2.59%) |
Sep 11, 2006 | 14.62 | 14.79 | 14.62 | 14.74 | 7,006,965 | -0.04(-0.27%) |
Sep 08, 2006 | 14.80 | 14.83 | 14.68 | 14.78 | 6,747,328 | +0.04(+0.28%) |
Sep 07, 2006 | 14.75 | 14.78 | 14.64 | 14.74 | 7,963,668 | -0.07(-0.47%) |
Sep 06, 2006 | 14.83 | 14.99 | 14.80 | 14.81 | 6,977,153 | -0.09(-0.61%) |
Sep 05, 2006 | 14.79 | 14.97 | 14.77 | 14.90 | 6,052,973 | +0.04(+0.26%) |
Sep 01, 2006 | 14.85 | 14.90 | 14.73 | 14.86 | 6,284,424 | +0.04(+0.24%) |
Aug 31, 2006 | 14.83 | 14.88 | 14.76 | 14.82 | 12,343,360 | +0.04(+0.29%) |
Aug 30, 2006 | 14.85 | 14.91 | 14.74 | 14.78 | 6,944,631 | +0.01(+0.04%) |
Aug 29, 2006 | 14.85 | 14.89 | 14.68 | 14.78 | 8,316,537 | -0.11(-0.71%) |
Aug 28, 2006 | 14.96 | 15.02 | 14.85 | 14.88 | 6,064,898 | -0.05(-0.35%) |
Aug 25, 2006 | 14.85 | 15.00 | 14.76 | 14.93 | 7,773,953 | +0.07(+0.46%) |
Aug 24, 2006 | 15.04 | 15.10 | 14.84 | 14.86 | 7,625,434 | -0.17(-1.14%) |
Aug 23, 2006 | 15.09 | 15.18 | 14.94 | 15.04 | 5,954,863 | -0.02(-0.12%) |
Aug 22, 2006 | 15.05 | 15.23 | 15.02 | 15.05 | 6,680,657 | +0.01(+0.09%) |
Aug 21, 2006 | 15.40 | 15.41 | 15.02 | 15.04 | 6,878,502 | -0.41(-2.64%) |
Aug 18, 2006 | 15.55 | 15.55 | 15.33 | 15.45 | 4,697,328 | -0.10(-0.66%) |
Aug 17, 2006 | 15.55 | 15.72 | 15.47 | 15.55 | 7,237,333 | -0.05(-0.34%) |
Aug 16, 2006 | 15.24 | 15.62 | 15.13 | 15.61 | 10,263,549 | +0.46(+3.01%) |
Aug 15, 2006 | 14.85 | 15.15 | 14.80 | 15.15 | 7,966,378 | +0.47(+3.19%) |
Aug 14, 2006 | 14.76 | 14.84 | 14.63 | 14.68 | 5,657,825 | +0.07(+0.47%) |
Aug 11, 2006 | 14.74 | 14.85 | 14.58 | 14.61 | 5,545,080 | -0.22(-1.49%) |
Aug 10, 2006 | 14.55 | 14.87 | 14.54 | 14.83 | 9,821,785 | +0.28(+1.95%) |
Aug 09, 2006 | 15.09 | 15.12 | 14.51 | 14.55 | 14,555,972 | -0.36(-2.39%) |
Aug 08, 2006 | 15.02 | 15.16 | 14.82 | 14.91 | 9,310,640 | -0.04(-0.23%) |
Aug 07, 2006 | 15.37 | 15.55 | 14.92 | 14.94 | 15,304,531 | -0.53(-3.41%) |
Aug 04, 2006 | 15.94 | 16.18 | 15.34 | 15.47 | 13,973,820 | -0.57(-3.53%) |
Aug 03, 2006 | 15.50 | 16.10 | 15.42 | 16.04 | 8,625,500 | +0.40(+2.55%) |
Aug 02, 2006 | 15.40 | 15.67 | 15.37 | 15.64 | 5,934,808 | +0.30(+1.95%) |
Aug 01, 2006 | 15.56 | 15.57 | 15.25 | 15.34 | 11,297,763 | -0.34(-2.19%) |
Jul 31, 2006 | 15.59 | 15.71 | 15.46 | 15.68 | 8,076,412 | -0.04(-0.26%) |
Jul 28, 2006 | 15.48 | 15.79 | 15.40 | 15.72 | 12,959,661 | +0.27(+1.73%) |
Jul 27, 2006 | 15.44 | 15.57 | 15.36 | 15.45 | 9,137,187 | +0.12(+0.81%) |
Jul 26, 2006 | 15.50 | 15.50 | 15.12 | 15.33 | 14,126,134 | -0.21(-1.35%) |
Jul 25, 2006 | 15.76 | 15.76 | 15.22 | 15.54 | 17,501,424 | -0.22(-1.38%) |
Jul 24, 2006 | 15.32 | 15.78 | 15.32 | 15.76 | 11,785,058 | +0.44(+2.87%) |
Jul 21, 2006 | 15.50 | 15.52 | 15.09 | 15.32 | 15,641,681 | -0.18(-1.15%) |
Jul 20, 2006 | 16.58 | 16.58 | 15.45 | 15.50 | 18,076,530 | -0.63(-3.88%) |
Jul 19, 2006 | 15.89 | 16.14 | 15.68 | 16.12 | 15,088,799 | +0.19(+1.17%) |
Jul 18, 2006 | 15.64 | 15.97 | 15.64 | 15.94 | 9,958,921 | +0.32(+2.04%) |
Jul 17, 2006 | 15.80 | 15.95 | 15.61 | 15.62 | 8,584,847 | -0.28(-1.74%) |
Jul 14, 2006 | 16.13 | 16.19 | 15.71 | 15.90 | 8,323,041 | -0.24(-1.48%) |
Jul 13, 2006 | 16.23 | 16.26 | 15.96 | 16.13 | 9,773,543 | -0.14(-0.88%) |
Jul 12, 2006 | 16.66 | 16.72 | 16.23 | 16.28 | 10,105,273 | -0.37(-2.22%) |
Jul 11, 2006 | 16.63 | 16.71 | 16.49 | 16.65 | 6,757,626 | -0.02(-0.14%) |
Jul 10, 2006 | 16.74 | 16.75 | 16.47 | 16.67 | 6,403,674 | +0.04(+0.27%) |
Jul 07, 2006 | 16.74 | 16.74 | 16.51 | 16.63 | 6,120,728 | -0.13(-0.78%) |
Jul 06, 2006 | 17.04 | 17.07 | 16.57 | 16.76 | 7,661,209 | -0.24(-1.40%) |
Jul 05, 2006 | 16.90 | 17.03 | 16.68 | 17.00 | 7,242,211 | -0.02(-0.12%) |