Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 13.54 | 13.80 | 13.54 | 13.70 | 2,026,447 | +0.16(+1.19%) |
Sep 28, 2006 | 13.51 | 13.74 | 13.46 | 13.54 | 2,691,677 | +0.09(+0.66%) |
Sep 27, 2006 | 13.52 | 13.67 | 13.29 | 13.45 | 2,296,203 | +0.08(+0.58%) |
Sep 26, 2006 | 13.24 | 13.50 | 12.91 | 13.38 | 2,359,398 | +0.06(+0.45%) |
Sep 25, 2006 | 12.97 | 13.35 | 12.84 | 13.32 | 3,122,278 | +0.21(+1.63%) |
Sep 22, 2006 | 13.57 | 13.61 | 13.06 | 13.10 | 2,213,512 | -0.37(-2.74%) |
Sep 21, 2006 | 13.15 | 13.60 | 13.14 | 13.47 | 4,777,791 | +0.33(+2.49%) |
Sep 20, 2006 | 13.57 | 13.66 | 13.08 | 13.14 | 2,974,375 | -0.51(-3.75%) |
Sep 19, 2006 | 14.10 | 14.14 | 13.49 | 13.65 | 3,353,042 | -0.36(-2.59%) |
Sep 18, 2006 | 13.75 | 14.10 | 13.65 | 14.02 | 2,667,475 | +0.37(+2.75%) |
Sep 15, 2006 | 13.58 | 13.83 | 13.48 | 13.64 | 2,450,325 | +0.10(+0.70%) |
Sep 14, 2006 | 13.90 | 13.96 | 13.51 | 13.55 | 2,938,407 | -0.34(-2.44%) |
Sep 13, 2006 | 13.36 | 14.21 | 13.36 | 13.89 | 2,583,439 | +0.51(+3.83%) |
Sep 12, 2006 | 13.39 | 13.76 | 13.19 | 13.38 | 2,675,542 | -0.05(-0.40%) |
Sep 11, 2006 | 13.71 | 13.86 | 13.41 | 13.43 | 2,277,547 | -0.69(-4.89%) |
Sep 08, 2006 | 14.74 | 14.82 | 14.10 | 14.12 | 1,784,591 | -0.56(-3.81%) |
Sep 07, 2006 | 14.62 | 14.80 | 14.51 | 14.68 | 2,362,592 | -0.09(-0.60%) |
Sep 06, 2006 | 15.20 | 15.30 | 14.75 | 14.77 | 2,634,197 | -0.60(-3.91%) |
Sep 05, 2006 | 14.71 | 15.46 | 14.68 | 15.37 | 2,609,826 | +0.65(+4.45%) |
Sep 01, 2006 | 14.66 | 14.80 | 14.55 | 14.71 | 2,334,188 | +0.12(+0.82%) |
Aug 31, 2006 | 14.49 | 14.75 | 14.20 | 14.59 | 2,455,200 | +0.11(+0.78%) |
Aug 30, 2006 | 14.78 | 14.80 | 14.37 | 14.48 | 2,215,697 | -0.33(-2.25%) |
Aug 29, 2006 | 14.77 | 14.92 | 14.55 | 14.82 | 1,603,241 | +0.04(+0.28%) |
Aug 28, 2006 | 15.17 | 15.26 | 14.74 | 14.77 | 1,498,868 | -0.59(-3.87%) |
Aug 25, 2006 | 15.17 | 15.46 | 15.14 | 15.37 | 1,655,007 | +0.37(+2.46%) |
Aug 24, 2006 | 15.05 | 15.12 | 14.87 | 15.00 | 1,129,781 | +0.03(+0.20%) |
Aug 23, 2006 | 15.23 | 15.33 | 14.79 | 14.97 | 1,218,692 | -0.29(-1.87%) |
Aug 22, 2006 | 15.18 | 15.30 | 15.14 | 15.26 | 1,827,281 | +0.12(+0.79%) |
Aug 21, 2006 | 15.06 | 15.25 | 15.03 | 15.14 | 1,467,103 | +0.16(+1.07%) |
Aug 18, 2006 | 15.17 | 15.17 | 14.69 | 14.98 | 1,716,522 | +0.24(+1.66%) |
Aug 17, 2006 | 14.93 | 15.02 | 14.67 | 14.73 | 2,256,034 | -0.35(-2.33%) |
Aug 16, 2006 | 14.74 | 15.35 | 14.73 | 15.08 | 2,212,671 | +0.33(+2.22%) |
Aug 15, 2006 | 14.68 | 14.80 | 14.46 | 14.76 | 2,111,156 | +0.20(+1.39%) |
Aug 14, 2006 | 14.84 | 14.96 | 14.43 | 14.55 | 1,512,482 | -0.47(-3.13%) |
Aug 11, 2006 | 14.95 | 15.11 | 14.89 | 15.02 | 1,710,303 | +0.06(+0.40%) |
Aug 10, 2006 | 15.08 | 15.37 | 14.87 | 14.96 | 2,132,669 | -0.24(-1.60%) |
Aug 09, 2006 | 15.14 | 15.52 | 15.11 | 15.21 | 2,639,239 | +0.23(+1.51%) |
Aug 08, 2006 | 15.32 | 15.41 | 14.90 | 14.98 | 2,427,132 | -0.41(-2.67%) |
Aug 07, 2006 | 15.31 | 15.59 | 14.87 | 15.39 | 2,150,653 | +0.02(+0.12%) |
Aug 04, 2006 | 15.85 | 16.00 | 15.11 | 15.37 | 2,230,823 | -0.39(-2.45%) |
Aug 03, 2006 | 15.83 | 16.03 | 15.62 | 15.76 | 2,284,438 | -0.37(-2.32%) |
Aug 02, 2006 | 16.61 | 16.76 | 15.93 | 16.14 | 2,321,582 | -0.17(-1.06%) |
Aug 01, 2006 | 16.45 | 16.50 | 16.04 | 16.31 | 2,401,080 | -0.16(-0.98%) |
Jul 31, 2006 | 16.12 | 16.55 | 16.05 | 16.47 | 3,623,470 | +0.39(+2.40%) |
Jul 28, 2006 | 16.11 | 16.18 | 15.57 | 16.08 | 2,674,702 | -0.08(-0.52%) |
Jul 27, 2006 | 17.24 | 17.25 | 16.07 | 16.17 | 3,175,725 | -0.31(-1.88%) |
Jul 26, 2006 | 15.76 | 16.58 | 15.46 | 16.48 | 3,790,366 | +0.75(+4.77%) |
Jul 25, 2006 | 15.38 | 15.81 | 15.38 | 15.73 | 4,448,033 | +0.54(+3.57%) |
Jul 24, 2006 | 14.73 | 15.41 | 14.70 | 15.18 | 2,453,015 | +0.46(+3.11%) |
Jul 21, 2006 | 15.02 | 15.07 | 14.70 | 14.73 | 1,383,403 | -0.26(-1.71%) |
Jul 20, 2006 | 15.74 | 15.81 | 14.98 | 14.98 | 2,203,932 | -0.79(-4.98%) |
Jul 19, 2006 | 15.58 | 15.90 | 15.51 | 15.77 | 2,549,152 | +0.15(+0.95%) |
Jul 18, 2006 | 16.00 | 16.14 | 15.19 | 15.62 | 2,193,007 | -0.20(-1.24%) |
Jul 17, 2006 | 16.38 | 16.50 | 15.74 | 15.81 | 1,798,373 | -0.77(-4.66%) |
Jul 14, 2006 | 16.80 | 16.84 | 16.17 | 16.59 | 2,071,154 | -0.04(-0.21%) |
Jul 13, 2006 | 16.88 | 16.91 | 16.51 | 16.62 | 2,497,050 | -0.26(-1.52%) |
Jul 12, 2006 | 17.28 | 17.42 | 16.77 | 16.88 | 2,364,945 | -0.43(-2.51%) |
Jul 11, 2006 | 17.26 | 17.40 | 16.92 | 17.31 | 2,025,103 | +0.20(+1.15%) |
Jul 10, 2006 | 17.38 | 17.74 | 17.11 | 17.12 | 2,085,609 | -0.27(-1.56%) |
Jul 07, 2006 | 17.70 | 17.95 | 17.20 | 17.39 | 5,785,048 | -0.29(-1.62%) |
Jul 06, 2006 | 17.88 | 18.01 | 17.58 | 17.67 | 1,880,056 | -0.25(-1.38%) |
Jul 05, 2006 | 18.01 | 18.03 | 17.29 | 17.92 | 3,131,522 | -0.20(-1.10%) |