Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 15.50 | 15.60 | 15.42 | 15.48 | 43,903,808 | +0.03(+0.21%) |
Sep 28, 2006 | 15.47 | 15.52 | 15.35 | 15.45 | 37,821,660 | -0.06(-0.39%) |
Sep 27, 2006 | 15.42 | 15.56 | 15.40 | 15.51 | 43,776,668 | +0.01(+0.04%) |
Sep 26, 2006 | 15.43 | 15.51 | 15.40 | 15.50 | 47,174,344 | +0.03(+0.18%) |
Sep 25, 2006 | 15.44 | 15.55 | 15.35 | 15.47 | 46,658,080 | +0.10(+0.68%) |
Sep 22, 2006 | 15.40 | 15.41 | 15.30 | 15.37 | 35,513,304 | -0.03(-0.18%) |
Sep 21, 2006 | 15.54 | 15.55 | 15.34 | 15.40 | 49,867,608 | -0.14(-0.91%) |
Sep 20, 2006 | 15.37 | 15.56 | 15.37 | 15.54 | 49,988,888 | +0.15(+0.96%) |
Sep 19, 2006 | 15.37 | 15.40 | 15.17 | 15.39 | 39,065,056 | +0.02(+0.14%) |
Sep 18, 2006 | 15.39 | 15.40 | 15.26 | 15.37 | 38,819,384 | +0.07(+0.43%) |
Sep 15, 2006 | 15.41 | 15.46 | 15.29 | 15.31 | 50,524,208 | -0.09(-0.57%) |
Sep 14, 2006 | 15.32 | 15.41 | 15.18 | 15.39 | 37,868,012 | +0.01(+0.04%) |
Sep 13, 2006 | 15.35 | 15.46 | 15.33 | 15.39 | 40,432,300 | -0.03(-0.21%) |
Sep 12, 2006 | 15.27 | 15.46 | 15.23 | 15.42 | 68,924,912 | +0.20(+1.33%) |
Sep 11, 2006 | 15.01 | 15.22 | 15.01 | 15.22 | 37,340,204 | +0.16(+1.05%) |
Sep 08, 2006 | 14.96 | 15.15 | 14.96 | 15.06 | 32,992,618 | +0.08(+0.51%) |
Sep 07, 2006 | 15.09 | 15.12 | 14.91 | 14.98 | 48,113,624 | -0.15(-0.97%) |
Sep 06, 2006 | 15.20 | 15.28 | 15.11 | 15.13 | 54,814,264 | -0.07(-0.43%) |
Sep 05, 2006 | 15.21 | 15.22 | 15.09 | 15.20 | 36,957,860 | -0.07(-0.43%) |
Sep 01, 2006 | 15.17 | 15.27 | 15.05 | 15.26 | 43,064,740 | +0.22(+1.45%) |
Aug 31, 2006 | 15.14 | 15.19 | 15.02 | 15.04 | 42,206,620 | -0.09(-0.61%) |
Aug 30, 2006 | 15.07 | 15.22 | 15.07 | 15.14 | 47,254,588 | +0.07(+0.47%) |
Aug 29, 2006 | 15.01 | 15.15 | 15.01 | 15.07 | 38,891,564 | +0.03(+0.22%) |
Aug 28, 2006 | 14.82 | 15.15 | 14.79 | 15.03 | 52,115,872 | +0.17(+1.14%) |
Aug 25, 2006 | 14.80 | 14.93 | 14.74 | 14.86 | 30,020,338 | -0.01(-0.04%) |
Aug 24, 2006 | 14.85 | 14.93 | 14.74 | 14.87 | 40,751,072 | +0.05(+0.37%) |
Aug 23, 2006 | 14.67 | 14.82 | 14.66 | 14.81 | 38,821,764 | +0.09(+0.59%) |
Aug 22, 2006 | 14.54 | 14.79 | 14.54 | 14.73 | 45,384,820 | +0.19(+1.28%) |
Aug 21, 2006 | 14.62 | 14.94 | 14.51 | 14.54 | 44,250,244 | -0.22(-1.52%) |
Aug 18, 2006 | 14.73 | 14.78 | 14.55 | 14.77 | 48,625,860 | +0.03(+0.19%) |
Aug 17, 2006 | 14.61 | 14.80 | 14.57 | 14.74 | 55,579,872 | +0.14(+0.93%) |
Aug 16, 2006 | 14.40 | 14.63 | 14.38 | 14.60 | 53,934,708 | +0.19(+1.33%) |
Aug 15, 2006 | 14.28 | 14.46 | 14.26 | 14.41 | 40,276,576 | +0.17(+1.23%) |
Aug 14, 2006 | 14.13 | 14.35 | 14.11 | 14.24 | 41,020,932 | +0.14(+1.01%) |
Aug 11, 2006 | 14.10 | 14.13 | 13.94 | 14.09 | 29,855,272 | -0.08(-0.58%) |
Aug 10, 2006 | 14.16 | 14.21 | 13.98 | 14.18 | 43,180,340 | -0.10(-0.69%) |
Aug 09, 2006 | 14.26 | 14.36 | 14.20 | 14.27 | 60,954,308 | -0.01(-0.04%) |
Aug 08, 2006 | 14.21 | 14.33 | 14.18 | 14.28 | 64,144,416 | +0.06(+0.42%) |
Aug 07, 2006 | 14.17 | 14.25 | 14.16 | 14.22 | 50,455,324 | +0.04(+0.27%) |
Aug 04, 2006 | 14.13 | 14.21 | 14.04 | 14.18 | 58,018,664 | +0.26(+1.84%) |
Aug 03, 2006 | 13.96 | 14.03 | 13.88 | 13.92 | 52,031,048 | -0.05(-0.39%) |
Aug 02, 2006 | 14.31 | 14.44 | 13.82 | 13.98 | 111,505,992 | -0.21(-1.46%) |
Aug 01, 2006 | 14.21 | 14.35 | 14.15 | 14.19 | 61,191,004 | +0.00(+0.00%) |
Jul 31, 2006 | 14.44 | 14.55 | 14.14 | 14.19 | 95,197,288 | -0.07(-0.46%) |
Jul 28, 2006 | 14.03 | 14.36 | 14.01 | 14.25 | 86,028,536 | +0.25(+1.79%) |
Jul 27, 2006 | 13.76 | 14.01 | 13.72 | 14.00 | 65,836,660 | +0.29(+2.15%) |
Jul 26, 2006 | 13.59 | 13.79 | 13.58 | 13.71 | 52,095,352 | +0.08(+0.60%) |
Jul 25, 2006 | 13.48 | 13.72 | 13.48 | 13.62 | 54,566,576 | +0.09(+0.69%) |
Jul 24, 2006 | 13.11 | 13.61 | 13.00 | 13.53 | 86,875,112 | +0.52(+4.03%) |
Jul 21, 2006 | 12.99 | 13.12 | 12.93 | 13.01 | 68,016,040 | +0.07(+0.51%) |
Jul 20, 2006 | 12.90 | 13.02 | 12.83 | 12.94 | 61,347,644 | +0.22(+1.76%) |
Jul 19, 2006 | 12.39 | 12.77 | 12.36 | 12.72 | 61,588,188 | +0.39(+3.19%) |
Jul 18, 2006 | 12.31 | 12.42 | 12.19 | 12.33 | 49,053,272 | +0.09(+0.76%) |
Jul 17, 2006 | 12.23 | 12.37 | 12.16 | 12.23 | 43,220,828 | -0.01(-0.04%) |
Jul 14, 2006 | 12.48 | 12.48 | 12.10 | 12.24 | 52,001,552 | -0.25(-1.97%) |
Jul 13, 2006 | 12.64 | 12.65 | 12.40 | 12.48 | 46,821,496 | -0.17(-1.34%) |
Jul 12, 2006 | 12.78 | 12.82 | 12.62 | 12.65 | 30,858,306 | -0.17(-1.32%) |
Jul 11, 2006 | 12.97 | 13.01 | 12.67 | 12.82 | 50,482,436 | -0.21(-1.59%) |
Jul 10, 2006 | 13.02 | 13.08 | 12.97 | 13.03 | 26,044,654 | +0.10(+0.80%) |
Jul 07, 2006 | 12.99 | 13.05 | 12.88 | 12.93 | 32,008,270 | +0.00(+0.00%) |
Jul 06, 2006 | 12.97 | 13.06 | 12.88 | 12.93 | 37,017,216 | +0.00(+0.00%) |
Jul 05, 2006 | 12.84 | 12.93 | 12.79 | 12.93 | 55,027,512 | +0.05(+0.42%) |