Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 13.96 | 13.99 | 13.81 | 13.88 | 4,415,262 | -0.03(-0.21%) |
Sep 28, 2006 | 13.81 | 13.98 | 13.75 | 13.91 | 5,125,062 | +0.17(+1.22%) |
Sep 27, 2006 | 13.49 | 13.83 | 13.49 | 13.74 | 6,138,718 | +0.25(+1.86%) |
Sep 26, 2006 | 13.37 | 13.51 | 13.32 | 13.49 | 7,221,541 | +0.13(+0.94%) |
Sep 25, 2006 | 13.39 | 13.45 | 13.23 | 13.37 | 6,050,824 | +0.10(+0.75%) |
Sep 22, 2006 | 13.32 | 13.35 | 13.20 | 13.27 | 7,220,635 | -0.05(-0.37%) |
Sep 21, 2006 | 13.51 | 13.52 | 13.28 | 13.32 | 7,182,880 | -0.14(-1.07%) |
Sep 20, 2006 | 13.60 | 13.62 | 13.44 | 13.46 | 3,536,619 | -0.13(-0.94%) |
Sep 19, 2006 | 13.65 | 13.66 | 13.48 | 13.59 | 3,280,789 | -0.09(-0.68%) |
Sep 18, 2006 | 13.66 | 13.76 | 13.63 | 13.68 | 4,256,689 | -0.00(-0.04%) |
Sep 15, 2006 | 13.70 | 13.73 | 13.60 | 13.69 | 5,405,660 | +0.10(+0.76%) |
Sep 14, 2006 | 13.57 | 13.64 | 13.50 | 13.58 | 4,554,805 | -0.16(-1.16%) |
Sep 13, 2006 | 13.42 | 13.75 | 13.42 | 13.74 | 3,880,344 | +0.32(+2.37%) |
Sep 12, 2006 | 13.42 | 13.53 | 13.37 | 13.43 | 3,563,501 | +0.02(+0.17%) |
Sep 11, 2006 | 13.44 | 13.48 | 13.36 | 13.40 | 3,300,724 | -0.03(-0.26%) |
Sep 08, 2006 | 13.57 | 13.58 | 13.41 | 13.44 | 3,827,788 | -0.10(-0.77%) |
Sep 07, 2006 | 13.58 | 13.60 | 13.35 | 13.54 | 4,668,374 | -0.03(-0.24%) |
Sep 06, 2006 | 13.81 | 13.84 | 13.56 | 13.57 | 3,955,250 | -0.23(-1.68%) |
Sep 05, 2006 | 13.78 | 13.87 | 13.71 | 13.81 | 3,373,516 | +0.12(+0.86%) |
Sep 01, 2006 | 13.61 | 13.82 | 13.61 | 13.69 | 3,128,559 | +0.09(+0.66%) |
Aug 31, 2006 | 13.55 | 13.61 | 13.48 | 13.60 | 3,191,988 | +0.08(+0.63%) |
Aug 30, 2006 | 13.60 | 13.63 | 13.45 | 13.51 | 3,741,404 | -0.05(-0.39%) |
Aug 29, 2006 | 13.53 | 13.62 | 13.43 | 13.57 | 3,531,182 | +0.03(+0.24%) |
Aug 28, 2006 | 13.27 | 13.54 | 13.27 | 13.53 | 3,654,114 | +0.24(+1.82%) |
Aug 25, 2006 | 13.36 | 13.39 | 13.22 | 13.29 | 5,052,572 | -0.12(-0.93%) |
Aug 24, 2006 | 13.48 | 13.54 | 13.37 | 13.42 | 3,229,139 | -0.06(-0.44%) |
Aug 23, 2006 | 13.50 | 13.64 | 13.34 | 13.48 | 3,995,120 | +0.04(+0.33%) |
Aug 22, 2006 | 13.43 | 13.51 | 13.32 | 13.43 | 3,518,798 | -0.06(-0.45%) |
Aug 21, 2006 | 13.56 | 13.57 | 13.46 | 13.49 | 1,998,617 | -0.10(-0.72%) |
Aug 18, 2006 | 13.60 | 13.69 | 13.50 | 13.59 | 2,117,924 | +0.00(+0.00%) |
Aug 17, 2006 | 13.66 | 13.70 | 13.57 | 13.59 | 3,826,580 | -0.06(-0.41%) |
Aug 16, 2006 | 13.47 | 13.70 | 13.38 | 13.65 | 6,242,923 | +0.29(+2.16%) |
Aug 15, 2006 | 13.28 | 13.41 | 13.24 | 13.36 | 2,952,468 | +0.20(+1.51%) |
Aug 14, 2006 | 13.26 | 13.38 | 13.15 | 13.16 | 3,341,801 | +0.02(+0.16%) |
Aug 11, 2006 | 13.02 | 13.17 | 12.97 | 13.14 | 4,436,405 | +0.06(+0.46%) |
Aug 10, 2006 | 12.89 | 13.12 | 12.82 | 13.08 | 4,179,668 | +0.14(+1.05%) |
Aug 09, 2006 | 13.15 | 13.22 | 12.92 | 12.94 | 4,223,162 | -0.20(-1.51%) |
Aug 08, 2006 | 13.38 | 13.39 | 13.10 | 13.14 | 4,958,637 | -0.23(-1.71%) |
Aug 07, 2006 | 13.33 | 13.45 | 13.29 | 13.37 | 3,618,171 | +0.02(+0.17%) |
Aug 04, 2006 | 13.54 | 13.55 | 13.27 | 13.35 | 4,592,561 | -0.02(-0.14%) |
Aug 03, 2006 | 13.16 | 13.42 | 13.15 | 13.37 | 5,888,022 | +0.21(+1.59%) |
Aug 02, 2006 | 13.16 | 13.21 | 13.07 | 13.16 | 5,898,594 | -0.00(-0.03%) |
Aug 01, 2006 | 13.08 | 13.42 | 13.07 | 13.16 | 12,930,755 | +0.10(+0.73%) |
Jul 31, 2006 | 12.81 | 13.09 | 12.72 | 13.06 | 7,430,253 | +0.25(+1.99%) |
Jul 28, 2006 | 12.76 | 12.86 | 12.65 | 12.81 | 7,377,094 | +0.06(+0.48%) |
Jul 27, 2006 | 12.83 | 12.91 | 12.70 | 12.75 | 4,333,408 | -0.02(-0.13%) |
Jul 26, 2006 | 12.72 | 12.83 | 12.59 | 12.76 | 5,200,875 | -0.03(-0.21%) |
Jul 25, 2006 | 12.67 | 12.88 | 12.59 | 12.79 | 4,506,479 | +0.10(+0.81%) |
Jul 24, 2006 | 12.65 | 12.75 | 12.62 | 12.69 | 7,987,824 | +0.08(+0.66%) |
Jul 21, 2006 | 12.98 | 12.99 | 12.56 | 12.61 | 8,342,724 | -0.38(-2.91%) |
Jul 20, 2006 | 13.30 | 13.43 | 12.98 | 12.98 | 6,864,527 | -0.35(-2.66%) |
Jul 19, 2006 | 12.96 | 13.37 | 12.94 | 13.34 | 5,116,303 | +0.42(+3.27%) |
Jul 18, 2006 | 12.85 | 12.92 | 12.61 | 12.92 | 6,287,927 | +0.01(+0.10%) |
Jul 17, 2006 | 13.03 | 13.07 | 12.85 | 12.90 | 3,518,496 | -0.18(-1.34%) |
Jul 14, 2006 | 13.19 | 13.24 | 12.94 | 13.08 | 3,306,764 | -0.15(-1.14%) |
Jul 13, 2006 | 13.54 | 13.54 | 13.21 | 13.23 | 4,750,529 | -0.41(-3.00%) |
Jul 12, 2006 | 13.57 | 13.75 | 13.55 | 13.64 | 4,982,800 | +0.09(+0.66%) |
Jul 11, 2006 | 13.57 | 13.58 | 13.31 | 13.55 | 5,241,047 | -0.05(-0.40%) |
Jul 10, 2006 | 13.58 | 13.66 | 13.51 | 13.60 | 2,751,610 | +0.06(+0.43%) |
Jul 07, 2006 | 13.83 | 13.85 | 13.50 | 13.54 | 3,855,878 | -0.29(-2.11%) |
Jul 06, 2006 | 13.71 | 13.84 | 13.69 | 13.84 | 4,414,053 | +0.12(+0.91%) |
Jul 05, 2006 | 13.83 | 13.84 | 13.67 | 13.71 | 3,837,454 | -0.20(-1.46%) |