Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 15.62 | 15.70 | 15.55 | 15.66 | 1,590,197 | -0.01(-0.06%) |
Sep 28, 2006 | 15.54 | 15.67 | 15.45 | 15.67 | 2,121,473 | +0.19(+1.22%) |
Sep 27, 2006 | 15.33 | 15.53 | 15.30 | 15.48 | 1,347,717 | +0.09(+0.61%) |
Sep 26, 2006 | 15.05 | 15.40 | 15.05 | 15.38 | 4,966,755 | +0.39(+2.57%) |
Sep 25, 2006 | 14.93 | 15.05 | 14.58 | 15.00 | 2,563,750 | +0.05(+0.30%) |
Sep 22, 2006 | 14.98 | 14.99 | 14.75 | 14.95 | 2,007,044 | -0.13(-0.84%) |
Sep 21, 2006 | 15.37 | 15.41 | 15.04 | 15.08 | 1,698,268 | -0.31(-1.98%) |
Sep 20, 2006 | 15.51 | 15.62 | 15.32 | 15.38 | 2,169,606 | -0.07(-0.46%) |
Sep 19, 2006 | 15.72 | 15.74 | 15.28 | 15.45 | 2,209,565 | -0.26(-1.67%) |
Sep 18, 2006 | 15.61 | 15.77 | 15.44 | 15.72 | 1,227,839 | +0.34(+2.19%) |
Sep 15, 2006 | 15.45 | 15.58 | 15.33 | 15.38 | 1,710,983 | +0.02(+0.14%) |
Sep 14, 2006 | 15.42 | 15.52 | 15.31 | 15.36 | 806,450 | -0.14(-0.87%) |
Sep 13, 2006 | 15.21 | 15.54 | 15.18 | 15.49 | 1,581,115 | +0.26(+1.74%) |
Sep 12, 2006 | 14.98 | 15.23 | 14.98 | 15.23 | 1,838,126 | +0.35(+2.32%) |
Sep 11, 2006 | 14.99 | 15.05 | 14.81 | 14.88 | 3,198,557 | -0.38(-2.51%) |
Sep 08, 2006 | 15.29 | 15.36 | 15.22 | 15.27 | 1,007,155 | +0.02(+0.11%) |
Sep 07, 2006 | 15.28 | 15.39 | 15.12 | 15.25 | 1,782,728 | -0.20(-1.31%) |
Sep 06, 2006 | 15.78 | 15.78 | 15.42 | 15.45 | 1,727,330 | -0.43(-2.68%) |
Sep 05, 2006 | 15.94 | 15.98 | 15.86 | 15.88 | 1,523,901 | +0.05(+0.33%) |
Sep 01, 2006 | 15.49 | 15.83 | 15.49 | 15.83 | 1,490,298 | +0.33(+2.12%) |
Aug 31, 2006 | 15.65 | 15.68 | 15.47 | 15.50 | 1,116,134 | -0.12(-0.78%) |
Aug 30, 2006 | 15.59 | 15.66 | 15.54 | 15.62 | 1,016,236 | +0.04(+0.24%) |
Aug 29, 2006 | 15.59 | 15.61 | 15.40 | 15.58 | 1,627,431 | +0.02(+0.15%) |
Aug 28, 2006 | 15.20 | 15.56 | 15.17 | 15.56 | 2,841,648 | +0.27(+1.76%) |
Aug 25, 2006 | 15.22 | 15.34 | 15.16 | 15.29 | 1,305,941 | +0.06(+0.41%) |
Aug 24, 2006 | 15.23 | 15.28 | 14.99 | 15.23 | 3,809,752 | +0.01(+0.04%) |
Aug 23, 2006 | 15.60 | 15.65 | 15.20 | 15.22 | 3,361,119 | -0.42(-2.70%) |
Aug 22, 2006 | 15.67 | 15.73 | 15.54 | 15.64 | 1,977,983 | -0.13(-0.85%) |
Aug 21, 2006 | 15.73 | 15.79 | 15.67 | 15.78 | 990,808 | -0.09(-0.55%) |
Aug 18, 2006 | 15.78 | 15.87 | 15.63 | 15.87 | 1,675,564 | +0.09(+0.59%) |
Aug 17, 2006 | 15.84 | 15.94 | 15.69 | 15.77 | 1,709,166 | -0.03(-0.21%) |
Aug 16, 2006 | 15.70 | 15.81 | 15.64 | 15.81 | 2,521,066 | +0.25(+1.58%) |
Aug 15, 2006 | 15.42 | 15.59 | 15.36 | 15.56 | 1,633,789 | +0.36(+2.35%) |
Aug 14, 2006 | 15.51 | 15.51 | 15.18 | 15.20 | 1,582,023 | -0.17(-1.07%) |
Aug 11, 2006 | 15.44 | 15.44 | 15.31 | 15.37 | 830,062 | -0.09(-0.58%) |
Aug 10, 2006 | 15.27 | 15.46 | 14.98 | 15.46 | 2,003,412 | +0.05(+0.35%) |
Aug 09, 2006 | 15.64 | 15.75 | 15.34 | 15.40 | 2,055,177 | -0.08(-0.54%) |
Aug 08, 2006 | 15.65 | 15.74 | 15.46 | 15.49 | 1,843,575 | -0.07(-0.42%) |
Aug 07, 2006 | 15.61 | 15.64 | 15.49 | 15.55 | 1,947,106 | -0.15(-0.93%) |
Aug 04, 2006 | 15.67 | 15.98 | 15.56 | 15.70 | 2,136,912 | +0.15(+0.98%) |
Aug 03, 2006 | 15.42 | 15.62 | 15.29 | 15.55 | 2,126,014 | +0.12(+0.79%) |
Aug 02, 2006 | 15.36 | 15.54 | 15.34 | 15.43 | 2,792,607 | +0.23(+1.51%) |
Aug 01, 2006 | 15.29 | 15.29 | 15.04 | 15.20 | 6,012,961 | -0.22(-1.42%) |
Jul 31, 2006 | 15.47 | 15.47 | 15.33 | 15.41 | 1,847,207 | -0.17(-1.07%) |
Jul 28, 2006 | 15.33 | 15.61 | 15.31 | 15.58 | 1,451,247 | +0.28(+1.81%) |
Jul 27, 2006 | 15.52 | 15.54 | 15.22 | 15.30 | 2,494,729 | +0.09(+0.59%) |
Jul 26, 2006 | 15.12 | 15.30 | 15.03 | 15.21 | 1,586,564 | -0.09(-0.57%) |
Jul 25, 2006 | 15.12 | 15.31 | 14.98 | 15.30 | 2,502,903 | +0.13(+0.88%) |
Jul 24, 2006 | 14.93 | 15.17 | 14.78 | 15.17 | 2,491,096 | +0.59(+4.04%) |
Jul 21, 2006 | 14.78 | 14.82 | 14.53 | 14.58 | 2,462,943 | -0.16(-1.05%) |
Jul 20, 2006 | 15.21 | 15.26 | 14.73 | 14.73 | 3,692,599 | -0.43(-2.80%) |
Jul 19, 2006 | 14.47 | 15.20 | 14.47 | 15.16 | 4,710,652 | +0.80(+5.54%) |
Jul 18, 2006 | 14.24 | 14.41 | 14.07 | 14.36 | 1,987,065 | +0.22(+1.53%) |
Jul 17, 2006 | 14.31 | 14.35 | 14.10 | 14.15 | 2,517,433 | -0.18(-1.28%) |
Jul 14, 2006 | 14.45 | 14.63 | 14.17 | 14.33 | 2,617,331 | -0.02(-0.12%) |
Jul 13, 2006 | 14.68 | 14.73 | 14.31 | 14.35 | 3,412,884 | -0.54(-3.65%) |
Jul 12, 2006 | 15.13 | 15.16 | 14.87 | 14.89 | 1,809,973 | -0.27(-1.77%) |
Jul 11, 2006 | 14.91 | 15.16 | 14.75 | 15.16 | 2,063,351 | +0.13(+0.89%) |
Jul 10, 2006 | 15.19 | 15.34 | 14.93 | 15.02 | 1,159,726 | -0.05(-0.33%) |
Jul 07, 2006 | 15.30 | 15.38 | 15.04 | 15.07 | 2,038,830 | -0.30(-1.95%) |
Jul 06, 2006 | 15.35 | 15.41 | 15.22 | 15.37 | 2,501,994 | +0.34(+2.24%) |
Jul 05, 2006 | 15.32 | 15.63 | 14.97 | 15.04 | 3,678,068 | -0.56(-3.59%) |