Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 16.02 | 16.16 | 15.92 | 16.15 | 8,528,256 | +0.09(+0.55%) |
Sep 28, 2006 | 16.06 | 16.23 | 16.02 | 16.06 | 8,226,322 | -0.02(-0.15%) |
Sep 27, 2006 | 15.70 | 16.18 | 15.68 | 16.08 | 13,784,840 | +0.29(+1.86%) |
Sep 26, 2006 | 15.59 | 15.80 | 15.50 | 15.79 | 11,499,629 | +0.30(+1.93%) |
Sep 25, 2006 | 15.43 | 15.54 | 15.18 | 15.49 | 13,161,353 | +0.18(+1.20%) |
Sep 22, 2006 | 15.28 | 15.39 | 15.15 | 15.31 | 9,282,544 | +0.04(+0.24%) |
Sep 21, 2006 | 15.62 | 15.65 | 15.27 | 15.27 | 8,696,117 | -0.25(-1.63%) |
Sep 20, 2006 | 15.76 | 15.85 | 15.47 | 15.52 | 6,627,274 | -0.07(-0.44%) |
Sep 19, 2006 | 15.79 | 15.84 | 15.37 | 15.59 | 9,210,058 | -0.20(-1.27%) |
Sep 18, 2006 | 15.54 | 15.82 | 15.41 | 15.79 | 9,556,137 | +0.41(+2.70%) |
Sep 15, 2006 | 15.70 | 15.74 | 15.36 | 15.38 | 10,333,861 | -0.25(-1.62%) |
Sep 14, 2006 | 15.50 | 15.72 | 15.48 | 15.63 | 10,578,024 | +0.08(+0.52%) |
Sep 13, 2006 | 15.04 | 15.55 | 14.98 | 15.55 | 13,121,567 | +0.51(+3.40%) |
Sep 12, 2006 | 14.66 | 15.05 | 14.66 | 15.04 | 9,653,148 | +0.38(+2.59%) |
Sep 11, 2006 | 14.54 | 14.71 | 14.54 | 14.66 | 7,045,294 | -0.04(-0.27%) |
Sep 08, 2006 | 14.72 | 14.75 | 14.60 | 14.70 | 6,784,236 | +0.04(+0.28%) |
Sep 07, 2006 | 14.67 | 14.70 | 14.56 | 14.66 | 8,007,230 | -0.07(-0.47%) |
Sep 06, 2006 | 14.75 | 14.91 | 14.72 | 14.73 | 7,015,318 | -0.09(-0.61%) |
Sep 05, 2006 | 14.71 | 14.89 | 14.69 | 14.82 | 6,086,083 | +0.04(+0.26%) |
Sep 01, 2006 | 14.77 | 14.82 | 14.65 | 14.78 | 6,318,801 | +0.03(+0.24%) |
Aug 31, 2006 | 14.74 | 14.80 | 14.68 | 14.74 | 12,410,879 | +0.04(+0.29%) |
Aug 30, 2006 | 14.77 | 14.83 | 14.66 | 14.70 | 6,982,618 | +0.01(+0.04%) |
Aug 29, 2006 | 14.77 | 14.81 | 14.60 | 14.70 | 8,362,028 | -0.10(-0.71%) |
Aug 28, 2006 | 14.88 | 14.94 | 14.77 | 14.80 | 6,098,073 | -0.05(-0.35%) |
Aug 25, 2006 | 14.77 | 14.92 | 14.68 | 14.85 | 7,816,477 | +0.07(+0.46%) |
Aug 24, 2006 | 14.95 | 15.01 | 14.76 | 14.78 | 7,667,146 | -0.17(-1.14%) |
Aug 23, 2006 | 15.01 | 15.10 | 14.85 | 14.95 | 5,987,437 | -0.02(-0.12%) |
Aug 22, 2006 | 14.97 | 15.15 | 14.94 | 14.97 | 6,717,200 | +0.01(+0.09%) |
Aug 21, 2006 | 15.32 | 15.32 | 14.94 | 14.96 | 6,916,127 | -0.41(-2.64%) |
Aug 18, 2006 | 15.47 | 15.47 | 15.25 | 15.37 | 4,723,023 | -0.10(-0.66%) |
Aug 17, 2006 | 15.47 | 15.63 | 15.39 | 15.47 | 7,276,921 | -0.05(-0.34%) |
Aug 16, 2006 | 15.16 | 15.54 | 15.04 | 15.52 | 10,319,691 | +0.45(+3.01%) |
Aug 15, 2006 | 14.77 | 15.07 | 14.72 | 15.07 | 8,009,955 | +0.47(+3.19%) |
Aug 14, 2006 | 14.68 | 14.76 | 14.55 | 14.60 | 5,688,774 | +0.07(+0.47%) |
Aug 11, 2006 | 14.66 | 14.77 | 14.50 | 14.53 | 5,575,412 | -0.22(-1.49%) |
Aug 10, 2006 | 14.47 | 14.79 | 14.47 | 14.75 | 9,875,511 | +0.28(+1.95%) |
Aug 09, 2006 | 15.01 | 15.04 | 14.43 | 14.47 | 14,635,594 | -0.35(-2.39%) |
Aug 08, 2006 | 14.94 | 15.08 | 14.74 | 14.83 | 9,361,570 | -0.03(-0.23%) |
Aug 07, 2006 | 15.29 | 15.47 | 14.83 | 14.86 | 15,388,247 | -0.52(-3.41%) |
Aug 04, 2006 | 15.86 | 16.09 | 15.26 | 15.39 | 14,050,257 | -0.56(-3.53%) |
Aug 03, 2006 | 15.41 | 16.01 | 15.34 | 15.95 | 8,672,682 | +0.40(+2.55%) |
Aug 02, 2006 | 15.31 | 15.59 | 15.29 | 15.55 | 5,967,272 | +0.30(+1.95%) |
Aug 01, 2006 | 15.48 | 15.48 | 15.17 | 15.25 | 11,359,562 | -0.34(-2.19%) |
Jul 31, 2006 | 15.50 | 15.62 | 15.37 | 15.60 | 8,120,591 | -0.04(-0.26%) |
Jul 28, 2006 | 15.39 | 15.70 | 15.32 | 15.64 | 13,030,551 | +0.27(+1.73%) |
Jul 27, 2006 | 15.36 | 15.49 | 15.28 | 15.37 | 9,187,168 | +0.12(+0.81%) |
Jul 26, 2006 | 15.41 | 15.41 | 15.03 | 15.25 | 14,203,404 | -0.21(-1.35%) |
Jul 25, 2006 | 15.67 | 15.67 | 15.14 | 15.46 | 17,597,158 | -0.22(-1.38%) |
Jul 24, 2006 | 15.24 | 15.70 | 15.24 | 15.67 | 11,849,523 | +0.44(+2.87%) |
Jul 21, 2006 | 15.41 | 15.44 | 15.01 | 15.24 | 15,727,241 | -0.18(-1.15%) |
Jul 20, 2006 | 16.49 | 16.49 | 15.37 | 15.41 | 18,175,408 | -0.62(-3.88%) |
Jul 19, 2006 | 15.80 | 16.05 | 15.60 | 16.04 | 15,171,335 | +0.19(+1.17%) |
Jul 18, 2006 | 15.55 | 15.88 | 15.55 | 15.85 | 10,013,397 | +0.32(+2.04%) |
Jul 17, 2006 | 15.72 | 15.87 | 15.52 | 15.53 | 8,631,807 | -0.28(-1.74%) |
Jul 14, 2006 | 16.05 | 16.10 | 15.62 | 15.81 | 8,368,569 | -0.24(-1.48%) |
Jul 13, 2006 | 16.15 | 16.17 | 15.88 | 16.05 | 9,827,005 | -0.14(-0.88%) |
Jul 12, 2006 | 16.57 | 16.63 | 16.15 | 16.19 | 10,160,549 | -0.37(-2.22%) |
Jul 11, 2006 | 16.54 | 16.62 | 16.40 | 16.56 | 6,794,591 | -0.02(-0.14%) |
Jul 10, 2006 | 16.65 | 16.66 | 16.38 | 16.58 | 6,438,702 | +0.04(+0.27%) |
Jul 07, 2006 | 16.65 | 16.65 | 16.42 | 16.54 | 6,154,209 | -0.13(-0.78%) |
Jul 06, 2006 | 16.95 | 16.97 | 16.48 | 16.67 | 7,703,116 | -0.24(-1.40%) |
Jul 05, 2006 | 16.81 | 16.93 | 16.59 | 16.90 | 7,281,826 | -0.02(-0.12%) |