Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 17.46 | 17.58 | 17.22 | 17.23 | 12,007,295 | -0.23(-1.29%) |
Sep 28, 2006 | 17.40 | 17.46 | 17.12 | 17.46 | 11,794,926 | +0.23(+1.35%) |
Sep 27, 2006 | 17.12 | 17.43 | 17.07 | 17.22 | 15,884,629 | +0.06(+0.33%) |
Sep 26, 2006 | 16.83 | 17.24 | 16.73 | 17.17 | 18,807,080 | +0.39(+2.31%) |
Sep 25, 2006 | 16.95 | 16.98 | 16.55 | 16.78 | 17,276,150 | -0.07(-0.42%) |
Sep 22, 2006 | 16.58 | 16.88 | 16.43 | 16.85 | 11,601,258 | +0.20(+1.19%) |
Sep 21, 2006 | 17.10 | 17.29 | 16.57 | 16.65 | 23,472,120 | -0.54(-3.12%) |
Sep 20, 2006 | 16.71 | 17.28 | 16.66 | 17.19 | 32,045,664 | +0.77(+4.69%) |
Sep 19, 2006 | 16.23 | 16.66 | 16.06 | 16.42 | 26,969,626 | +0.32(+2.02%) |
Sep 18, 2006 | 16.43 | 16.47 | 16.00 | 16.09 | 12,425,800 | -0.19(-1.17%) |
Sep 15, 2006 | 16.41 | 16.45 | 16.08 | 16.28 | 18,161,046 | +0.12(+0.74%) |
Sep 14, 2006 | 15.88 | 16.26 | 15.85 | 16.16 | 16,335,152 | +0.29(+1.82%) |
Sep 13, 2006 | 15.99 | 16.12 | 15.74 | 15.87 | 16,634,934 | -0.06(-0.35%) |
Sep 12, 2006 | 15.52 | 16.06 | 15.39 | 15.93 | 22,395,256 | +0.61(+4.01%) |
Sep 11, 2006 | 15.18 | 15.49 | 15.03 | 15.32 | 19,458,072 | -0.03(-0.18%) |
Sep 08, 2006 | 15.20 | 15.44 | 15.11 | 15.35 | 16,130,433 | +0.25(+1.64%) |
Sep 07, 2006 | 15.32 | 15.38 | 14.94 | 15.10 | 18,334,030 | -0.37(-2.37%) |
Sep 06, 2006 | 15.49 | 16.03 | 15.38 | 15.47 | 30,373,060 | -0.32(-2.06%) |
Sep 05, 2006 | 15.43 | 15.90 | 15.26 | 15.79 | 18,812,322 | +0.26(+1.68%) |
Sep 01, 2006 | 15.75 | 15.81 | 15.35 | 15.53 | 15,599,439 | -0.16(-1.03%) |
Aug 31, 2006 | 16.16 | 16.16 | 15.60 | 15.69 | 17,841,288 | -0.30(-1.85%) |
Aug 30, 2006 | 15.58 | 16.22 | 15.57 | 15.99 | 25,994,060 | +0.45(+2.91%) |
Aug 29, 2006 | 15.35 | 15.63 | 15.28 | 15.54 | 21,545,922 | +0.30(+1.95%) |
Aug 28, 2006 | 15.39 | 15.44 | 15.08 | 15.24 | 14,230,585 | -0.15(-0.96%) |
Aug 25, 2006 | 15.13 | 16.04 | 15.08 | 15.39 | 22,211,080 | +0.37(+2.44%) |
Aug 24, 2006 | 14.96 | 15.18 | 14.72 | 15.02 | 15,110,380 | +0.35(+2.36%) |
Aug 23, 2006 | 14.70 | 14.84 | 14.45 | 14.67 | 14,016,232 | +0.17(+1.17%) |
Aug 22, 2006 | 14.71 | 14.89 | 14.51 | 14.51 | 10,440,664 | -0.20(-1.34%) |
Aug 21, 2006 | 14.48 | 14.77 | 14.48 | 14.70 | 11,948,075 | -0.11(-0.76%) |
Aug 18, 2006 | 14.89 | 14.94 | 14.46 | 14.82 | 15,398,687 | +0.01(+0.05%) |
Aug 17, 2006 | 14.70 | 15.20 | 14.65 | 14.81 | 21,628,234 | +0.11(+0.77%) |
Aug 16, 2006 | 14.47 | 14.77 | 14.36 | 14.70 | 21,019,602 | +0.53(+3.74%) |
Aug 15, 2006 | 13.83 | 14.27 | 13.83 | 14.17 | 25,239,928 | +0.67(+4.97%) |
Aug 14, 2006 | 13.55 | 13.76 | 13.35 | 13.50 | 20,926,380 | +0.12(+0.90%) |
Aug 11, 2006 | 12.85 | 13.43 | 12.80 | 13.38 | 22,734,566 | +0.40(+3.05%) |
Aug 10, 2006 | 12.56 | 12.98 | 12.54 | 12.98 | 20,134,282 | +0.40(+3.20%) |
Aug 09, 2006 | 12.88 | 12.99 | 12.39 | 12.58 | 30,810,266 | -0.13(-1.05%) |
Aug 08, 2006 | 13.08 | 13.20 | 12.61 | 12.71 | 17,404,508 | -0.37(-2.81%) |
Aug 07, 2006 | 12.85 | 13.15 | 12.71 | 13.08 | 17,896,258 | +0.18(+1.37%) |
Aug 04, 2006 | 13.34 | 13.39 | 12.70 | 12.90 | 16,830,870 | -0.13(-1.03%) |
Aug 03, 2006 | 12.54 | 13.19 | 12.51 | 13.04 | 23,076,284 | +0.33(+2.61%) |
Aug 02, 2006 | 12.71 | 12.97 | 12.35 | 12.71 | 35,180,624 | -0.14(-1.10%) |
Aug 01, 2006 | 13.37 | 13.40 | 12.75 | 12.85 | 25,446,914 | -0.61(-4.56%) |
Jul 31, 2006 | 13.57 | 13.68 | 13.38 | 13.46 | 14,988,258 | -0.04(-0.31%) |
Jul 28, 2006 | 13.13 | 13.74 | 12.97 | 13.50 | 25,084,796 | +0.60(+4.65%) |
Jul 27, 2006 | 13.32 | 13.36 | 12.76 | 12.90 | 26,578,464 | -0.17(-1.30%) |
Jul 26, 2006 | 14.20 | 14.27 | 12.99 | 13.07 | 84,687,752 | -2.21(-14.46%) |
Jul 25, 2006 | 15.32 | 15.40 | 15.11 | 15.28 | 25,914,864 | -0.13(-0.82%) |
Jul 24, 2006 | 15.46 | 15.75 | 15.24 | 15.41 | 13,477,163 | -0.05(-0.32%) |
Jul 21, 2006 | 16.02 | 16.02 | 15.27 | 15.46 | 15,045,919 | -0.55(-3.44%) |
Jul 20, 2006 | 16.16 | 16.41 | 15.88 | 16.01 | 13,201,040 | +0.02(+0.13%) |
Jul 19, 2006 | 15.48 | 16.00 | 15.31 | 15.99 | 15,053,286 | +0.51(+3.28%) |
Jul 18, 2006 | 15.35 | 15.77 | 15.22 | 15.48 | 13,147,204 | +0.13(+0.83%) |
Jul 17, 2006 | 15.36 | 15.59 | 15.28 | 15.35 | 10,163,408 | -0.15(-0.96%) |
Jul 14, 2006 | 14.96 | 15.66 | 14.72 | 15.50 | 31,656,910 | +0.92(+6.34%) |
Jul 13, 2006 | 14.79 | 15.11 | 14.55 | 14.58 | 17,032,330 | -0.37(-2.50%) |
Jul 12, 2006 | 14.86 | 15.11 | 14.79 | 14.95 | 13,803,438 | +0.08(+0.52%) |
Jul 11, 2006 | 14.47 | 14.98 | 14.43 | 14.87 | 25,842,326 | +0.07(+0.48%) |
Jul 10, 2006 | 15.51 | 15.63 | 14.43 | 14.80 | 26,713,196 | -0.83(-5.33%) |
Jul 07, 2006 | 15.67 | 15.92 | 15.15 | 15.63 | 23,638,162 | -0.77(-4.69%) |
Jul 06, 2006 | 16.53 | 16.75 | 16.27 | 16.40 | 12,161,011 | -0.18(-1.11%) |
Jul 05, 2006 | 17.08 | 17.08 | 16.45 | 16.59 | 12,689,597 | -0.70(-4.04%) |