Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 14.24 | 14.51 | 14.17 | 14.49 | 2,255,606 | +0.23(+1.58%) |
Sep 28, 2006 | 14.14 | 14.39 | 13.97 | 14.26 | 3,642,422 | -0.34(-2.35%) |
Sep 27, 2006 | 14.50 | 15.01 | 14.50 | 14.61 | 5,786,873 | +0.47(+3.35%) |
Sep 26, 2006 | 14.11 | 14.17 | 13.98 | 14.13 | 1,799,714 | +0.03(+0.22%) |
Sep 25, 2006 | 14.04 | 14.13 | 13.95 | 14.10 | 936,952 | +0.12(+0.87%) |
Sep 22, 2006 | 14.06 | 14.07 | 13.96 | 13.98 | 868,004 | -0.04(-0.30%) |
Sep 21, 2006 | 14.05 | 14.11 | 13.98 | 14.02 | 1,322,324 | +0.01(+0.05%) |
Sep 20, 2006 | 14.08 | 14.09 | 14.01 | 14.01 | 902,085 | +0.03(+0.22%) |
Sep 19, 2006 | 13.90 | 14.01 | 13.88 | 13.98 | 1,235,550 | +0.07(+0.49%) |
Sep 18, 2006 | 14.04 | 14.09 | 13.90 | 13.92 | 1,207,761 | -0.17(-1.19%) |
Sep 15, 2006 | 14.02 | 14.16 | 13.99 | 14.08 | 1,820,686 | +0.06(+0.46%) |
Sep 14, 2006 | 14.09 | 14.11 | 14.01 | 14.02 | 1,370,823 | -0.07(-0.49%) |
Sep 13, 2006 | 13.97 | 14.18 | 13.96 | 14.09 | 2,208,418 | +0.06(+0.46%) |
Sep 12, 2006 | 13.98 | 14.03 | 13.88 | 14.02 | 1,490,367 | +0.06(+0.46%) |
Sep 11, 2006 | 13.96 | 13.98 | 13.83 | 13.96 | 1,647,662 | -0.02(-0.14%) |
Sep 08, 2006 | 13.93 | 14.00 | 13.90 | 13.98 | 1,333,335 | +0.08(+0.60%) |
Sep 07, 2006 | 13.98 | 14.01 | 13.87 | 13.89 | 918,863 | -0.08(-0.55%) |
Sep 06, 2006 | 13.84 | 13.97 | 13.77 | 13.97 | 986,500 | +0.08(+0.55%) |
Sep 05, 2006 | 14.00 | 14.03 | 13.87 | 13.89 | 1,175,516 | -0.11(-0.76%) |
Sep 01, 2006 | 13.92 | 14.02 | 13.85 | 14.00 | 560,231 | +0.11(+0.77%) |
Aug 31, 2006 | 13.73 | 13.89 | 13.73 | 13.89 | 765,238 | +0.14(+1.03%) |
Aug 30, 2006 | 13.80 | 13.87 | 13.74 | 13.75 | 928,301 | -0.09(-0.63%) |
Aug 29, 2006 | 13.66 | 13.86 | 13.66 | 13.84 | 906,017 | +0.20(+1.45%) |
Aug 28, 2006 | 13.62 | 13.71 | 13.52 | 13.64 | 569,669 | +0.02(+0.17%) |
Aug 25, 2006 | 13.66 | 13.69 | 13.57 | 13.62 | 552,366 | -0.06(-0.42%) |
Aug 24, 2006 | 13.61 | 13.73 | 13.58 | 13.68 | 859,615 | +0.10(+0.76%) |
Aug 23, 2006 | 13.78 | 13.83 | 13.57 | 13.57 | 601,914 | -0.21(-1.50%) |
Aug 22, 2006 | 13.67 | 13.79 | 13.66 | 13.78 | 896,580 | +0.08(+0.61%) |
Aug 21, 2006 | 13.61 | 13.71 | 13.59 | 13.69 | 700,748 | +0.14(+1.07%) |
Aug 18, 2006 | 13.54 | 13.58 | 13.51 | 13.55 | 1,120,462 | +0.01(+0.06%) |
Aug 17, 2006 | 13.61 | 13.61 | 13.50 | 13.54 | 1,272,776 | -0.09(-0.64%) |
Aug 16, 2006 | 13.64 | 13.66 | 13.57 | 13.63 | 752,655 | -0.01(-0.06%) |
Aug 15, 2006 | 13.62 | 13.68 | 13.59 | 13.64 | 909,687 | +0.04(+0.28%) |
Aug 14, 2006 | 13.64 | 13.69 | 13.57 | 13.60 | 1,466,511 | +0.00(+0.00%) |
Aug 11, 2006 | 13.69 | 13.73 | 13.55 | 13.60 | 1,105,257 | -0.15(-1.08%) |
Aug 10, 2006 | 13.54 | 13.75 | 13.50 | 13.75 | 1,416,439 | +0.19(+1.41%) |
Aug 09, 2006 | 13.60 | 13.69 | 13.54 | 13.56 | 1,663,391 | -0.00(-0.03%) |
Aug 08, 2006 | 13.50 | 13.57 | 13.42 | 13.56 | 1,319,702 | +0.11(+0.82%) |
Aug 07, 2006 | 13.40 | 13.51 | 13.27 | 13.45 | 1,231,880 | -0.03(-0.20%) |
Aug 04, 2006 | 13.40 | 13.51 | 13.35 | 13.48 | 1,335,956 | +0.10(+0.77%) |
Aug 03, 2006 | 13.33 | 13.39 | 13.26 | 13.37 | 1,785,033 | +0.04(+0.29%) |
Aug 02, 2006 | 13.52 | 13.52 | 13.28 | 13.34 | 2,084,417 | -0.18(-1.30%) |
Aug 01, 2006 | 13.36 | 13.53 | 13.35 | 13.51 | 1,695,375 | +0.14(+1.03%) |
Jul 31, 2006 | 13.27 | 13.42 | 13.16 | 13.37 | 1,793,422 | +0.09(+0.66%) |
Jul 28, 2006 | 13.21 | 13.32 | 13.19 | 13.29 | 1,050,728 | +0.08(+0.64%) |
Jul 27, 2006 | 13.27 | 13.34 | 13.19 | 13.20 | 1,347,229 | -0.10(-0.75%) |
Jul 26, 2006 | 13.45 | 13.50 | 13.25 | 13.30 | 1,885,439 | -0.19(-1.44%) |
Jul 25, 2006 | 13.27 | 13.55 | 13.22 | 13.50 | 2,007,605 | +0.18(+1.35%) |
Jul 24, 2006 | 13.26 | 13.32 | 13.19 | 13.32 | 1,294,797 | +0.03(+0.26%) |
Jul 21, 2006 | 13.32 | 13.32 | 13.22 | 13.28 | 1,280,379 | +0.02(+0.14%) |
Jul 20, 2006 | 13.27 | 13.33 | 13.24 | 13.26 | 1,164,243 | -0.04(-0.29%) |
Jul 19, 2006 | 13.21 | 13.33 | 13.20 | 13.30 | 1,356,929 | +0.11(+0.81%) |
Jul 18, 2006 | 13.16 | 13.22 | 13.09 | 13.19 | 1,368,988 | +0.06(+0.44%) |
Jul 17, 2006 | 13.07 | 13.18 | 13.06 | 13.14 | 1,818,589 | +0.07(+0.55%) |
Jul 14, 2006 | 13.14 | 13.21 | 13.03 | 13.06 | 1,928,171 | -0.07(-0.55%) |
Jul 13, 2006 | 13.23 | 13.25 | 13.10 | 13.14 | 2,310,135 | -0.10(-0.75%) |
Jul 12, 2006 | 13.26 | 13.32 | 13.18 | 13.24 | 1,761,963 | -0.04(-0.29%) |
Jul 11, 2006 | 13.16 | 13.28 | 13.11 | 13.27 | 1,134,357 | +0.15(+1.16%) |
Jul 10, 2006 | 13.10 | 13.14 | 13.02 | 13.12 | 1,616,990 | +0.11(+0.88%) |
Jul 07, 2006 | 13.06 | 13.10 | 12.98 | 13.01 | 1,969,330 | -0.05(-0.38%) |
Jul 06, 2006 | 13.01 | 13.11 | 12.94 | 13.06 | 4,884,002 | +0.26(+2.00%) |
Jul 05, 2006 | 12.87 | 12.94 | 12.74 | 12.80 | 2,190,067 | -0.10(-0.74%) |