Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 15.27 | 15.34 | 15.10 | 15.12 | 3,147,117 | -0.13(-0.88%) |
Sep 28, 2006 | 14.89 | 15.27 | 14.83 | 15.26 | 8,465,742 | +0.33(+2.20%) |
Sep 27, 2006 | 15.24 | 15.29 | 14.86 | 14.93 | 8,746,557 | -0.31(-2.03%) |
Sep 26, 2006 | 15.18 | 15.38 | 15.05 | 15.24 | 4,980,306 | +0.02(+0.15%) |
Sep 25, 2006 | 15.05 | 15.34 | 14.93 | 15.21 | 4,146,724 | +0.19(+1.26%) |
Sep 22, 2006 | 15.24 | 15.26 | 14.89 | 15.02 | 5,458,275 | -0.28(-1.81%) |
Sep 21, 2006 | 15.25 | 15.45 | 15.19 | 15.30 | 7,940,429 | +0.22(+1.47%) |
Sep 20, 2006 | 14.72 | 15.12 | 14.71 | 15.08 | 7,669,559 | +0.53(+3.66%) |
Sep 19, 2006 | 14.43 | 14.56 | 14.27 | 14.55 | 5,863,609 | +0.12(+0.87%) |
Sep 18, 2006 | 14.41 | 14.48 | 14.24 | 14.42 | 5,276,686 | +0.12(+0.84%) |
Sep 15, 2006 | 14.35 | 14.36 | 14.11 | 14.30 | 10,143,282 | -0.04(-0.26%) |
Sep 14, 2006 | 14.39 | 14.45 | 14.22 | 14.34 | 4,825,522 | -0.16(-1.12%) |
Sep 13, 2006 | 14.62 | 14.65 | 14.43 | 14.50 | 4,196,229 | -0.07(-0.48%) |
Sep 12, 2006 | 14.38 | 14.64 | 14.34 | 14.57 | 6,508,683 | +0.19(+1.32%) |
Sep 11, 2006 | 14.13 | 14.52 | 14.13 | 14.38 | 10,799,382 | +0.19(+1.34%) |
Sep 08, 2006 | 14.11 | 14.27 | 14.09 | 14.19 | 2,615,752 | +0.11(+0.79%) |
Sep 07, 2006 | 14.13 | 14.32 | 14.02 | 14.08 | 5,078,667 | -0.12(-0.81%) |
Sep 06, 2006 | 14.50 | 14.51 | 14.18 | 14.20 | 5,128,820 | -0.41(-2.79%) |
Sep 05, 2006 | 14.50 | 14.64 | 14.28 | 14.60 | 4,494,986 | +0.02(+0.16%) |
Sep 01, 2006 | 14.88 | 14.92 | 14.58 | 14.58 | 4,809,525 | -0.30(-1.99%) |
Aug 31, 2006 | 14.89 | 14.92 | 14.63 | 14.88 | 3,937,031 | +0.07(+0.50%) |
Aug 30, 2006 | 14.60 | 14.85 | 14.58 | 14.80 | 5,420,444 | +0.30(+2.04%) |
Aug 29, 2006 | 14.28 | 14.55 | 14.28 | 14.51 | 4,843,249 | +0.26(+1.82%) |
Aug 28, 2006 | 14.08 | 14.32 | 14.07 | 14.25 | 3,366,322 | +0.15(+1.08%) |
Aug 25, 2006 | 14.09 | 14.19 | 14.04 | 14.09 | 4,239,464 | -0.05(-0.33%) |
Aug 24, 2006 | 14.20 | 14.34 | 14.11 | 14.14 | 3,715,665 | +0.01(+0.10%) |
Aug 23, 2006 | 14.25 | 14.41 | 14.12 | 14.13 | 2,776,372 | -0.16(-1.13%) |
Aug 22, 2006 | 14.42 | 14.56 | 14.27 | 14.29 | 4,975,117 | -0.20(-1.37%) |
Aug 21, 2006 | 14.66 | 14.67 | 14.43 | 14.49 | 3,012,438 | -0.22(-1.51%) |
Aug 18, 2006 | 14.93 | 14.93 | 14.53 | 14.71 | 6,339,200 | -0.22(-1.49%) |
Aug 17, 2006 | 14.80 | 14.96 | 14.67 | 14.93 | 4,790,718 | +0.12(+0.84%) |
Aug 16, 2006 | 14.68 | 14.93 | 14.27 | 14.81 | 8,918,202 | +0.41(+2.86%) |
Aug 15, 2006 | 14.29 | 14.73 | 14.20 | 14.40 | 13,532,303 | +1.23(+9.31%) |
Aug 14, 2006 | 12.69 | 13.35 | 12.68 | 13.17 | 8,324,145 | +0.59(+4.67%) |
Aug 11, 2006 | 12.79 | 12.80 | 12.54 | 12.58 | 3,542,723 | -0.28(-2.16%) |
Aug 10, 2006 | 12.58 | 12.89 | 12.53 | 12.86 | 5,161,247 | +0.24(+1.91%) |
Aug 09, 2006 | 12.69 | 13.07 | 12.56 | 12.62 | 3,574,285 | +0.09(+0.74%) |
Aug 08, 2006 | 12.84 | 12.86 | 12.47 | 12.53 | 4,506,228 | -0.31(-2.41%) |
Aug 07, 2006 | 12.92 | 12.95 | 12.73 | 12.84 | 3,185,597 | -0.14(-1.07%) |
Aug 04, 2006 | 13.23 | 13.41 | 12.84 | 12.98 | 3,280,283 | -0.07(-0.53%) |
Aug 03, 2006 | 12.88 | 13.27 | 12.83 | 13.04 | 3,438,093 | +0.03(+0.25%) |
Aug 02, 2006 | 12.95 | 13.22 | 12.86 | 13.01 | 5,253,122 | +0.04(+0.29%) |
Aug 01, 2006 | 13.10 | 13.11 | 12.84 | 12.98 | 5,788,811 | -0.18(-1.37%) |
Jul 31, 2006 | 12.86 | 13.20 | 12.79 | 13.16 | 3,701,613 | +0.24(+1.86%) |
Jul 28, 2006 | 12.78 | 13.03 | 12.71 | 12.92 | 6,848,515 | +0.18(+1.42%) |
Jul 27, 2006 | 12.95 | 13.04 | 12.72 | 12.73 | 7,675,179 | -0.13(-1.01%) |
Jul 26, 2006 | 13.45 | 13.47 | 12.86 | 12.86 | 12,326,679 | -0.62(-4.63%) |
Jul 25, 2006 | 13.43 | 13.79 | 13.36 | 13.49 | 5,738,658 | +0.06(+0.41%) |
Jul 24, 2006 | 12.89 | 13.54 | 12.90 | 13.43 | 7,707,173 | +0.55(+4.24%) |
Jul 21, 2006 | 13.31 | 13.37 | 12.71 | 12.89 | 7,597,571 | -0.42(-3.16%) |
Jul 20, 2006 | 13.65 | 13.86 | 13.29 | 13.31 | 5,290,089 | -0.29(-2.14%) |
Jul 19, 2006 | 13.13 | 13.65 | 13.13 | 13.60 | 4,844,762 | +0.51(+3.89%) |
Jul 18, 2006 | 13.34 | 13.41 | 12.80 | 13.09 | 5,659,320 | -0.25(-1.87%) |
Jul 17, 2006 | 13.25 | 13.36 | 13.20 | 13.34 | 5,320,137 | +0.07(+0.52%) |
Jul 14, 2006 | 13.16 | 13.32 | 13.02 | 13.27 | 5,414,823 | +0.10(+0.77%) |
Jul 13, 2006 | 13.16 | 13.34 | 13.05 | 13.17 | 8,424,452 | -0.01(-0.11%) |
Jul 12, 2006 | 13.96 | 13.96 | 12.90 | 13.18 | 15,086,622 | -0.78(-5.57%) |
Jul 11, 2006 | 14.18 | 14.18 | 13.59 | 13.96 | 11,279,297 | -0.26(-1.85%) |
Jul 10, 2006 | 14.42 | 14.53 | 14.12 | 14.22 | 3,386,426 | -0.12(-0.87%) |
Jul 07, 2006 | 14.57 | 14.57 | 14.22 | 14.35 | 3,672,213 | -0.29(-1.96%) |
Jul 06, 2006 | 14.49 | 14.74 | 14.48 | 14.64 | 3,176,517 | +0.14(+0.99%) |
Jul 05, 2006 | 14.65 | 14.69 | 14.36 | 14.49 | 5,361,211 | -0.25(-1.66%) |