Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 14.69 | 14.89 | 14.67 | 14.73 | 11,491,918 | +0.13(+0.92%) |
Sep 28, 2006 | 14.56 | 14.65 | 14.48 | 14.59 | 8,920,604 | +0.07(+0.52%) |
Sep 27, 2006 | 14.44 | 14.69 | 14.37 | 14.52 | 8,734,552 | +0.06(+0.39%) |
Sep 26, 2006 | 14.31 | 14.57 | 14.30 | 14.46 | 9,120,289 | +0.18(+1.23%) |
Sep 25, 2006 | 14.23 | 14.29 | 13.96 | 14.29 | 10,989,363 | +0.03(+0.24%) |
Sep 22, 2006 | 14.36 | 14.36 | 14.05 | 14.25 | 8,180,673 | -0.12(-0.81%) |
Sep 21, 2006 | 14.81 | 14.81 | 14.33 | 14.37 | 10,729,265 | -0.36(-2.41%) |
Sep 20, 2006 | 14.76 | 14.86 | 14.65 | 14.72 | 12,453,454 | +0.18(+1.26%) |
Sep 19, 2006 | 14.80 | 14.80 | 14.28 | 14.54 | 9,652,783 | -0.12(-0.84%) |
Sep 18, 2006 | 14.47 | 14.68 | 14.30 | 14.66 | 11,746,670 | +0.39(+2.73%) |
Sep 15, 2006 | 14.35 | 14.39 | 14.18 | 14.28 | 6,519,839 | +0.14(+0.98%) |
Sep 14, 2006 | 14.14 | 14.27 | 14.05 | 14.14 | 6,604,310 | -0.10(-0.74%) |
Sep 13, 2006 | 14.00 | 14.32 | 13.95 | 14.24 | 9,155,308 | +0.20(+1.41%) |
Sep 12, 2006 | 13.73 | 14.11 | 13.70 | 14.04 | 9,290,035 | +0.38(+2.76%) |
Sep 11, 2006 | 13.54 | 13.76 | 13.29 | 13.67 | 13,981,699 | -0.01(-0.05%) |
Sep 08, 2006 | 13.79 | 13.79 | 13.59 | 13.67 | 6,718,454 | -0.01(-0.11%) |
Sep 07, 2006 | 13.59 | 13.83 | 13.41 | 13.69 | 8,861,795 | +0.01(+0.11%) |
Sep 06, 2006 | 14.07 | 14.11 | 13.67 | 13.67 | 9,770,402 | -0.59(-4.17%) |
Sep 05, 2006 | 14.60 | 14.63 | 14.23 | 14.27 | 7,411,872 | -0.08(-0.55%) |
Sep 01, 2006 | 14.03 | 14.46 | 14.03 | 14.35 | 22,072,822 | +0.39(+2.79%) |
Aug 31, 2006 | 14.50 | 14.50 | 13.96 | 13.96 | 9,317,836 | -0.53(-3.64%) |
Aug 30, 2006 | 14.40 | 14.55 | 14.25 | 14.48 | 13,327,310 | +0.13(+0.89%) |
Aug 29, 2006 | 14.20 | 14.37 | 14.07 | 14.36 | 14,495,481 | +0.22(+1.59%) |
Aug 28, 2006 | 13.78 | 14.21 | 13.76 | 14.13 | 11,001,927 | +0.28(+2.03%) |
Aug 25, 2006 | 13.62 | 13.93 | 13.58 | 13.85 | 6,984,701 | +0.14(+1.01%) |
Aug 24, 2006 | 13.77 | 13.83 | 13.48 | 13.71 | 24,120,196 | -0.02(-0.16%) |
Aug 23, 2006 | 14.04 | 14.14 | 13.72 | 13.74 | 8,957,761 | -0.33(-2.34%) |
Aug 22, 2006 | 13.99 | 14.14 | 13.92 | 14.07 | 9,561,896 | +0.03(+0.24%) |
Aug 21, 2006 | 14.22 | 14.29 | 13.98 | 14.03 | 8,576,034 | -0.19(-1.32%) |
Aug 18, 2006 | 14.24 | 14.35 | 14.06 | 14.22 | 5,970,504 | -0.02(-0.13%) |
Aug 17, 2006 | 14.22 | 14.36 | 14.08 | 14.24 | 10,527,174 | +0.06(+0.42%) |
Aug 16, 2006 | 14.05 | 14.23 | 14.01 | 14.18 | 11,039,084 | +0.21(+1.47%) |
Aug 15, 2006 | 13.87 | 14.01 | 13.80 | 13.97 | 10,916,653 | +0.24(+1.74%) |
Aug 14, 2006 | 13.79 | 13.86 | 13.68 | 13.73 | 7,094,835 | +0.09(+0.66%) |
Aug 11, 2006 | 13.48 | 13.70 | 13.42 | 13.64 | 5,756,919 | +0.16(+1.22%) |
Aug 10, 2006 | 13.26 | 13.54 | 13.21 | 13.48 | 9,323,717 | +0.07(+0.53%) |
Aug 09, 2006 | 13.50 | 13.93 | 13.35 | 13.41 | 10,507,660 | +0.13(+0.96%) |
Aug 08, 2006 | 13.49 | 13.56 | 13.27 | 13.28 | 9,532,491 | -0.22(-1.63%) |
Aug 07, 2006 | 13.38 | 13.50 | 13.16 | 13.50 | 5,809,580 | +0.13(+0.95%) |
Aug 04, 2006 | 13.63 | 13.65 | 13.22 | 13.37 | 10,611,913 | +0.09(+0.65%) |
Aug 03, 2006 | 13.31 | 13.35 | 13.09 | 13.29 | 31,021,228 | -0.02(-0.17%) |
Aug 02, 2006 | 13.22 | 13.40 | 13.13 | 13.31 | 8,989,839 | +0.27(+2.04%) |
Aug 01, 2006 | 13.38 | 13.38 | 12.98 | 13.04 | 7,613,696 | -0.34(-2.54%) |
Jul 31, 2006 | 13.50 | 13.50 | 13.16 | 13.38 | 9,022,986 | -0.16(-1.16%) |
Jul 28, 2006 | 13.28 | 13.65 | 13.19 | 13.54 | 12,554,232 | +0.27(+2.00%) |
Jul 27, 2006 | 13.47 | 13.56 | 13.20 | 13.28 | 26,319,406 | +0.50(+3.89%) |
Jul 26, 2006 | 13.23 | 13.23 | 12.72 | 12.78 | 18,286,022 | -0.43(-3.26%) |
Jul 25, 2006 | 13.24 | 13.26 | 12.91 | 13.21 | 16,111,139 | +0.10(+0.74%) |
Jul 24, 2006 | 12.73 | 13.15 | 12.73 | 13.11 | 12,266,600 | +0.56(+4.47%) |
Jul 21, 2006 | 12.73 | 12.75 | 12.42 | 12.55 | 9,908,070 | -0.27(-2.10%) |
Jul 20, 2006 | 13.20 | 13.34 | 12.82 | 12.82 | 9,920,634 | -0.38(-2.86%) |
Jul 19, 2006 | 12.34 | 13.20 | 12.34 | 13.20 | 16,053,132 | +0.85(+6.91%) |
Jul 18, 2006 | 11.85 | 12.40 | 11.85 | 12.34 | 10,820,954 | +0.51(+4.27%) |
Jul 17, 2006 | 11.63 | 11.91 | 11.61 | 11.84 | 6,477,603 | +0.13(+1.15%) |
Jul 14, 2006 | 11.97 | 12.09 | 11.66 | 11.71 | 11,938,335 | -0.27(-2.22%) |
Jul 13, 2006 | 12.34 | 12.35 | 11.97 | 11.97 | 14,425,177 | -0.46(-3.67%) |
Jul 12, 2006 | 12.79 | 12.84 | 12.35 | 12.43 | 8,862,597 | -0.31(-2.41%) |
Jul 11, 2006 | 12.69 | 12.75 | 12.36 | 12.73 | 10,043,599 | +0.03(+0.21%) |
Jul 10, 2006 | 13.10 | 13.15 | 12.67 | 12.71 | 10,255,314 | -0.31(-2.39%) |
Jul 07, 2006 | 13.32 | 13.32 | 12.98 | 13.02 | 8,186,554 | -0.30(-2.25%) |
Jul 06, 2006 | 13.22 | 13.41 | 13.14 | 13.32 | 10,737,284 | +0.62(+4.86%) |
Jul 05, 2006 | 13.05 | 13.09 | 12.64 | 12.70 | 15,732,887 | -0.52(-3.91%) |