Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 15.58 | 15.66 | 15.42 | 15.54 | 5,120,049 | -0.04(-0.23%) |
Aug 30, 2006 | 15.62 | 15.65 | 15.52 | 15.58 | 3,505,748 | -0.04(-0.23%) |
Aug 29, 2006 | 15.61 | 15.78 | 15.52 | 15.61 | 4,062,161 | +0.10(+0.64%) |
Aug 28, 2006 | 15.26 | 15.70 | 15.26 | 15.52 | 5,033,349 | +0.31(+2.01%) |
Aug 25, 2006 | 15.31 | 15.41 | 15.07 | 15.21 | 4,051,240 | -0.18(-1.17%) |
Aug 24, 2006 | 15.43 | 15.66 | 15.34 | 15.39 | 2,033,532 | -0.09(-0.58%) |
Aug 23, 2006 | 15.56 | 15.69 | 14.74 | 15.48 | 2,863,639 | -0.04(-0.23%) |
Aug 22, 2006 | 15.48 | 15.68 | 15.40 | 15.52 | 3,199,403 | +0.06(+0.41%) |
Aug 21, 2006 | 15.41 | 15.52 | 15.17 | 15.45 | 2,826,641 | -0.04(-0.29%) |
Aug 18, 2006 | 15.66 | 15.75 | 15.46 | 15.50 | 3,687,727 | -0.16(-1.03%) |
Aug 17, 2006 | 15.68 | 15.97 | 15.54 | 15.66 | 5,109,573 | -0.28(-1.75%) |
Aug 16, 2006 | 15.39 | 16.01 | 15.34 | 15.94 | 5,345,378 | +0.69(+4.53%) |
Aug 15, 2006 | 15.34 | 15.43 | 15.22 | 15.25 | 4,910,878 | +0.49(+3.35%) |
Aug 14, 2006 | 14.81 | 15.11 | 14.71 | 14.75 | 4,888,033 | +0.12(+0.80%) |
Aug 11, 2006 | 15.08 | 15.08 | 14.44 | 14.64 | 6,692,225 | -0.57(-3.72%) |
Aug 10, 2006 | 14.90 | 15.38 | 14.88 | 15.20 | 6,505,008 | +0.04(+0.24%) |
Aug 09, 2006 | 15.14 | 15.33 | 14.91 | 15.17 | 6,651,439 | -0.45(-2.87%) |
Aug 08, 2006 | 15.86 | 15.87 | 15.57 | 15.61 | 4,804,231 | -0.26(-1.64%) |
Aug 07, 2006 | 16.13 | 16.13 | 15.80 | 15.87 | 3,730,408 | -0.25(-1.56%) |
Aug 04, 2006 | 16.00 | 16.23 | 15.89 | 16.13 | 4,139,165 | +0.01(+0.06%) |
Aug 03, 2006 | 15.93 | 16.16 | 15.77 | 16.12 | 5,371,008 | +0.28(+1.76%) |
Aug 02, 2006 | 15.65 | 15.97 | 15.65 | 15.84 | 5,786,229 | +0.10(+0.63%) |
Aug 01, 2006 | 16.13 | 16.15 | 15.52 | 15.74 | 4,090,355 | -0.40(-2.50%) |
Jul 31, 2006 | 15.97 | 16.22 | 15.93 | 16.14 | 4,903,523 | -0.14(-0.88%) |
Jul 28, 2006 | 16.17 | 16.33 | 15.99 | 16.29 | 5,336,574 | +0.00(+0.00%) |
Jul 27, 2006 | 16.06 | 16.32 | 16.04 | 16.29 | 12,964,216 | +0.27(+1.68%) |
Jul 26, 2006 | 15.88 | 16.11 | 15.82 | 16.02 | 6,411,511 | +0.07(+0.45%) |
Jul 25, 2006 | 15.52 | 16.03 | 15.30 | 15.95 | 6,115,753 | +0.30(+1.89%) |
Jul 24, 2006 | 15.38 | 15.81 | 15.44 | 15.65 | 4,295,960 | +0.27(+1.75%) |
Jul 21, 2006 | 15.50 | 15.52 | 15.28 | 15.38 | 6,512,920 | -0.11(-0.69%) |
Jul 20, 2006 | 15.17 | 15.59 | 15.17 | 15.49 | 9,666,969 | +0.02(+0.12%) |
Jul 19, 2006 | 15.08 | 15.69 | 15.08 | 15.47 | 11,149,994 | +1.17(+8.16%) |
Jul 18, 2006 | 14.22 | 14.39 | 14.05 | 14.30 | 4,581,020 | +0.08(+0.57%) |
Jul 17, 2006 | 14.39 | 14.56 | 14.08 | 14.22 | 5,970,660 | -0.17(-1.18%) |
Jul 14, 2006 | 14.48 | 14.60 | 14.22 | 14.39 | 4,277,127 | -0.28(-1.90%) |
Jul 13, 2006 | 15.17 | 15.18 | 14.59 | 14.67 | 3,441,559 | -0.56(-3.65%) |
Jul 12, 2006 | 15.30 | 15.35 | 15.13 | 15.23 | 2,890,830 | -0.01(-0.06%) |
Jul 11, 2006 | 15.34 | 15.37 | 14.91 | 15.24 | 4,457,100 | -0.35(-2.25%) |
Jul 10, 2006 | 15.25 | 15.73 | 15.21 | 15.59 | 6,506,011 | +0.35(+2.30%) |
Jul 07, 2006 | 15.04 | 15.26 | 14.91 | 15.24 | 3,278,971 | +0.04(+0.30%) |
Jul 06, 2006 | 14.95 | 15.27 | 14.91 | 15.19 | 6,269,204 | +0.30(+1.99%) |
Jul 05, 2006 | 14.73 | 15.05 | 14.73 | 14.90 | 3,921,860 | +0.12(+0.79%) |
Jul 03, 2006 | 14.73 | 14.81 | 14.68 | 14.78 | 1,222,370 | +0.09(+0.61%) |
Jun 30, 2006 | 14.45 | 14.75 | 14.41 | 14.69 | 3,204,084 | +0.19(+1.30%) |
Jun 29, 2006 | 14.35 | 14.52 | 14.32 | 14.50 | 4,193,882 | +0.18(+1.25%) |
Jun 28, 2006 | 14.49 | 14.60 | 14.15 | 14.32 | 3,536,394 | -0.19(-1.30%) |
Jun 27, 2006 | 14.68 | 14.76 | 14.45 | 14.51 | 2,383,449 | -0.27(-1.82%) |
Jun 26, 2006 | 14.68 | 14.81 | 14.56 | 14.78 | 2,220,192 | +0.03(+0.18%) |
Jun 23, 2006 | 14.70 | 14.81 | 14.58 | 14.75 | 2,206,373 | -0.01(-0.06%) |
Jun 22, 2006 | 14.67 | 14.83 | 14.56 | 14.76 | 2,517,064 | +0.02(+0.12%) |
Jun 21, 2006 | 14.58 | 14.86 | 14.56 | 14.74 | 2,836,448 | +0.12(+0.80%) |
Jun 20, 2006 | 14.52 | 14.66 | 14.51 | 14.63 | 3,584,758 | +0.00(+0.00%) |
Jun 19, 2006 | 14.62 | 14.80 | 14.56 | 14.63 | 2,870,882 | +0.00(+0.00%) |
Jun 16, 2006 | 14.38 | 14.72 | 14.38 | 14.63 | 4,859,282 | +0.14(+0.99%) |
Jun 15, 2006 | 14.03 | 14.56 | 13.97 | 14.48 | 4,793,199 | +0.57(+4.13%) |
Jun 14, 2006 | 13.56 | 14.00 | 13.55 | 13.91 | 3,094,651 | +0.29(+2.11%) |
Jun 13, 2006 | 13.77 | 13.92 | 13.61 | 13.62 | 4,225,865 | -0.07(-0.52%) |
Jun 12, 2006 | 13.98 | 14.03 | 13.65 | 13.69 | 2,914,900 | -0.34(-2.43%) |
Jun 09, 2006 | 13.93 | 14.26 | 13.91 | 14.03 | 3,769,858 | -0.03(-0.19%) |
Jun 08, 2006 | 14.18 | 14.26 | 14.02 | 14.06 | 5,091,297 | -0.10(-0.70%) |
Jun 07, 2006 | 14.07 | 14.38 | 14.07 | 14.16 | 3,595,456 | +0.05(+0.38%) |
Jun 06, 2006 | 14.16 | 14.29 | 13.91 | 14.11 | 3,254,900 | +0.00(+0.00%) |
Jun 05, 2006 | 14.17 | 14.31 | 14.02 | 14.11 | 2,158,678 | -0.08(-0.57%) |
Jun 02, 2006 | 14.24 | 14.25 | 13.92 | 14.19 | 3,029,571 | -0.08(-0.57%) |