Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 13.89 | 14.20 | 13.78 | 13.99 | 2,688,557 | +0.09(+0.65%) |
Sep 28, 2006 | 13.90 | 14.13 | 13.62 | 13.90 | 3,750,551 | +0.16(+1.16%) |
Sep 27, 2006 | 13.59 | 13.90 | 13.42 | 13.74 | 3,010,998 | +0.48(+3.62%) |
Sep 26, 2006 | 12.87 | 13.33 | 12.82 | 13.26 | 2,494,972 | +0.36(+2.79%) |
Sep 25, 2006 | 13.19 | 13.25 | 12.61 | 12.90 | 3,553,700 | -0.32(-2.42%) |
Sep 22, 2006 | 13.50 | 13.50 | 13.22 | 13.22 | 2,674,667 | +0.06(+0.46%) |
Sep 21, 2006 | 13.24 | 13.43 | 13.06 | 13.16 | 4,466,337 | -0.10(-0.75%) |
Sep 20, 2006 | 13.46 | 13.56 | 13.17 | 13.26 | 3,568,686 | -0.06(-0.45%) |
Sep 19, 2006 | 13.75 | 13.90 | 13.28 | 13.32 | 2,312,291 | -0.58(-4.17%) |
Sep 18, 2006 | 13.50 | 13.98 | 13.49 | 13.90 | 2,715,068 | +0.32(+2.36%) |
Sep 15, 2006 | 13.28 | 13.68 | 12.98 | 13.58 | 6,937,245 | +0.30(+2.26%) |
Sep 14, 2006 | 14.15 | 14.18 | 13.25 | 13.28 | 3,412,647 | -0.84(-5.95%) |
Sep 13, 2006 | 14.50 | 14.70 | 14.01 | 14.12 | 4,144,998 | -0.20(-1.40%) |
Sep 12, 2006 | 14.07 | 14.76 | 14.00 | 14.32 | 4,640,775 | +0.34(+2.43%) |
Sep 11, 2006 | 14.58 | 14.80 | 13.97 | 13.98 | 5,882,786 | -1.52(-9.81%) |
Sep 08, 2006 | 15.42 | 15.69 | 15.15 | 15.50 | 3,168,265 | -1.07(-6.46%) |
Sep 06, 2006 | 16.51 | 17.00 | 16.45 | 16.57 | 6,191,254 | -0.11(-0.66%) |
Sep 05, 2006 | 16.21 | 16.77 | 16.12 | 16.68 | 8,357,826 | +0.89(+5.64%) |
Sep 01, 2006 | 15.41 | 15.98 | 15.26 | 15.79 | 4,384,609 | +0.29(+1.87%) |
Aug 31, 2006 | 15.22 | 15.51 | 15.08 | 15.50 | 7,814,988 | +0.72(+4.87%) |
Aug 30, 2006 | 14.90 | 14.94 | 14.66 | 14.78 | 2,262,913 | +0.06(+0.41%) |
Aug 29, 2006 | 14.80 | 14.86 | 14.34 | 14.72 | 5,151,779 | -0.13(-0.88%) |
Aug 28, 2006 | 15.05 | 15.07 | 14.70 | 14.85 | 2,310,470 | -0.22(-1.46%) |
Aug 25, 2006 | 15.05 | 15.37 | 14.95 | 15.07 | 3,032,795 | +0.12(+0.80%) |
Aug 24, 2006 | 15.47 | 15.47 | 14.85 | 14.95 | 3,862,624 | -0.52(-3.36%) |
Aug 23, 2006 | 15.15 | 15.49 | 15.08 | 15.47 | 6,721,046 | +0.43(+2.86%) |
Aug 22, 2006 | 14.70 | 15.15 | 14.58 | 15.04 | 3,366,939 | +0.22(+1.48%) |
Aug 21, 2006 | 14.08 | 14.85 | 13.97 | 14.82 | 4,359,116 | +0.98(+7.08%) |
Aug 18, 2006 | 14.15 | 14.18 | 13.56 | 13.84 | 3,083,454 | -0.25(-1.77%) |
Aug 17, 2006 | 14.13 | 14.30 | 13.93 | 14.09 | 2,534,999 | -0.11(-0.77%) |
Aug 16, 2006 | 14.15 | 14.38 | 14.03 | 14.20 | 2,478,850 | +0.16(+1.14%) |
Aug 15, 2006 | 13.75 | 14.12 | 13.70 | 14.04 | 2,153,325 | +0.25(+1.81%) |
Aug 14, 2006 | 13.76 | 14.03 | 13.60 | 13.79 | 2,106,830 | -0.20(-1.43%) |
Aug 11, 2006 | 14.39 | 14.39 | 13.80 | 13.99 | 2,863,116 | -0.25(-1.76%) |
Aug 10, 2006 | 14.35 | 14.56 | 14.07 | 14.24 | 3,615,031 | -0.26(-1.79%) |
Aug 09, 2006 | 13.95 | 14.55 | 13.95 | 14.50 | 5,730,986 | +0.64(+4.62%) |
Aug 08, 2006 | 13.50 | 13.92 | 13.46 | 13.86 | 2,685,777 | +0.27(+1.99%) |
Aug 07, 2006 | 13.80 | 13.94 | 13.42 | 13.59 | 3,956,199 | +0.00(+0.00%) |
Aug 04, 2006 | 13.80 | 13.94 | 13.42 | 13.59 | 3,956,199 | +0.37(+2.80%) |
Aug 03, 2006 | 13.45 | 13.52 | 13.12 | 13.22 | 2,233,401 | -0.41(-3.01%) |
Aug 02, 2006 | 13.74 | 13.87 | 13.30 | 13.63 | 2,619,065 | +0.00(+0.00%) |
Aug 01, 2006 | 13.09 | 13.67 | 12.93 | 13.63 | 2,724,807 | +0.61(+4.69%) |
Jul 31, 2006 | 12.99 | 13.11 | 12.85 | 13.02 | 2,786,694 | +0.03(+0.23%) |
Jul 28, 2006 | 12.77 | 13.10 | 12.75 | 12.99 | 2,697,606 | +0.22(+1.72%) |
Jul 27, 2006 | 13.20 | 13.39 | 12.71 | 12.77 | 3,874,652 | -0.22(-1.69%) |
Jul 26, 2006 | 12.75 | 13.01 | 12.57 | 12.99 | 2,136,268 | +0.16(+1.25%) |
Jul 25, 2006 | 12.80 | 12.96 | 12.36 | 12.83 | 1,995,728 | +0.19(+1.50%) |
Jul 24, 2006 | 12.00 | 12.67 | 11.78 | 12.64 | 3,313,571 | +0.60(+4.98%) |
Jul 21, 2006 | 12.65 | 12.65 | 12.02 | 12.04 | 2,495,846 | -0.43(-3.45%) |
Jul 20, 2006 | 12.75 | 13.03 | 12.47 | 12.47 | 2,758,197 | -0.39(-3.03%) |
Jul 19, 2006 | 12.28 | 12.88 | 12.25 | 12.86 | 2,416,601 | +0.53(+4.30%) |
Jul 18, 2006 | 12.35 | 12.44 | 12.05 | 12.33 | 2,607,668 | +0.03(+0.24%) |
Jul 17, 2006 | 12.40 | 12.63 | 12.23 | 12.30 | 3,893,344 | -0.40(-3.15%) |
Jul 14, 2006 | 12.53 | 12.77 | 12.32 | 12.70 | 2,692,798 | +0.33(+2.67%) |
Jul 13, 2006 | 13.03 | 13.07 | 12.32 | 12.37 | 3,944,661 | -0.62(-4.77%) |
Jul 12, 2006 | 13.00 | 13.37 | 12.90 | 12.99 | 5,185,249 | +0.09(+0.70%) |
Jul 11, 2006 | 12.43 | 12.90 | 12.36 | 12.90 | 2,143,711 | +0.63(+5.13%) |
Jul 10, 2006 | 12.14 | 12.40 | 11.94 | 12.27 | 1,178,052 | +0.06(+0.49%) |
Jul 07, 2006 | 12.60 | 12.64 | 12.14 | 12.21 | 1,879,506 | -0.51(-4.01%) |
Jul 06, 2006 | 12.12 | 12.76 | 12.07 | 12.72 | 2,643,177 | +0.54(+4.43%) |
Jul 05, 2006 | 12.65 | 12.71 | 12.08 | 12.18 | 2,500,764 | +0.01(+0.08%) |