Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 15.94 | 16.28 | 15.77 | 16.07 | 2,756,162 | +0.19(+1.22%) |
Aug 30, 2006 | 15.62 | 15.93 | 15.58 | 15.88 | 1,405,452 | +0.38(+2.45%) |
Aug 29, 2006 | 15.72 | 15.80 | 15.42 | 15.50 | 1,552,731 | -0.18(-1.15%) |
Aug 28, 2006 | 15.59 | 15.80 | 15.42 | 15.68 | 1,477,442 | +0.13(+0.81%) |
Aug 25, 2006 | 15.55 | 15.67 | 15.37 | 15.55 | 1,601,774 | -0.12(-0.77%) |
Aug 24, 2006 | 15.95 | 15.96 | 15.54 | 15.67 | 1,378,456 | -0.21(-1.34%) |
Aug 23, 2006 | 16.12 | 16.24 | 15.80 | 15.88 | 1,474,442 | -0.28(-1.73%) |
Aug 22, 2006 | 16.18 | 16.31 | 16.08 | 16.16 | 1,690,562 | -0.14(-0.86%) |
Aug 21, 2006 | 16.19 | 16.40 | 16.07 | 16.30 | 3,550,300 | -0.22(-1.33%) |
Aug 18, 2006 | 15.50 | 16.81 | 15.34 | 16.52 | 15,984,302 | +1.33(+8.73%) |
Aug 17, 2006 | 15.94 | 15.94 | 15.00 | 15.20 | 7,037,160 | -0.67(-4.24%) |
Aug 16, 2006 | 16.12 | 16.22 | 15.60 | 15.87 | 5,014,544 | -0.23(-1.41%) |
Aug 15, 2006 | 15.87 | 16.12 | 15.50 | 16.10 | 3,120,911 | +0.29(+1.86%) |
Aug 14, 2006 | 16.00 | 16.04 | 15.50 | 15.80 | 2,881,994 | -0.19(-1.21%) |
Aug 11, 2006 | 16.08 | 16.28 | 15.93 | 16.00 | 1,389,704 | -0.16(-0.99%) |
Aug 10, 2006 | 15.94 | 16.18 | 15.90 | 16.16 | 3,623,190 | +0.15(+0.96%) |
Aug 09, 2006 | 16.23 | 16.28 | 15.94 | 16.00 | 3,277,939 | -0.09(-0.54%) |
Aug 08, 2006 | 16.27 | 16.40 | 16.00 | 16.09 | 3,130,059 | -0.18(-1.11%) |
Aug 07, 2006 | 16.43 | 16.70 | 16.26 | 16.27 | 2,758,712 | -0.25(-1.53%) |
Aug 04, 2006 | 16.84 | 17.08 | 16.20 | 16.52 | 7,596,881 | -0.48(-2.82%) |
Aug 03, 2006 | 17.14 | 17.49 | 16.83 | 17.00 | 7,930,434 | -0.81(-4.53%) |
Aug 02, 2006 | 17.92 | 17.98 | 17.64 | 17.81 | 3,677,632 | -0.10(-0.56%) |
Aug 01, 2006 | 18.00 | 18.07 | 17.80 | 17.91 | 2,559,990 | -0.21(-1.14%) |
Jul 31, 2006 | 17.74 | 18.54 | 17.67 | 18.12 | 5,556,868 | +0.62(+3.54%) |
Jul 28, 2006 | 17.66 | 17.72 | 17.33 | 17.50 | 3,499,757 | -0.17(-0.94%) |
Jul 27, 2006 | 18.03 | 18.07 | 17.56 | 17.66 | 2,025,915 | -0.25(-1.38%) |
Jul 26, 2006 | 17.87 | 18.03 | 17.72 | 17.91 | 1,971,322 | +0.02(+0.11%) |
Jul 25, 2006 | 17.58 | 17.94 | 17.44 | 17.89 | 1,965,773 | +0.26(+1.48%) |
Jul 24, 2006 | 17.46 | 17.66 | 17.51 | 17.63 | 1,889,734 | +0.17(+0.95%) |
Jul 21, 2006 | 17.56 | 17.64 | 17.41 | 17.46 | 1,257,123 | -0.16(-0.91%) |
Jul 20, 2006 | 17.80 | 17.84 | 17.57 | 17.62 | 3,766,270 | -0.17(-0.97%) |
Jul 19, 2006 | 17.60 | 18.00 | 17.60 | 17.80 | 6,750,250 | +0.19(+1.10%) |
Jul 18, 2006 | 17.60 | 17.94 | 17.24 | 17.60 | 6,224,274 | +0.07(+0.38%) |
Jul 17, 2006 | 17.44 | 17.71 | 17.05 | 17.54 | 4,041,781 | -0.15(-0.87%) |
Jul 14, 2006 | 17.77 | 18.04 | 17.54 | 17.69 | 7,495,195 | -0.04(-0.23%) |
Jul 13, 2006 | 17.83 | 17.87 | 17.58 | 17.73 | 2,465,803 | -0.27(-1.52%) |
Jul 12, 2006 | 17.86 | 18.12 | 17.72 | 18.00 | 3,446,365 | +0.02(+0.11%) |
Jul 11, 2006 | 17.68 | 18.02 | 17.67 | 17.98 | 9,939,852 | -0.23(-1.28%) |
Jul 10, 2006 | 18.58 | 18.67 | 18.07 | 18.22 | 10,931,062 | +1.65(+9.98%) |
Jul 07, 2006 | 16.48 | 16.81 | 16.42 | 16.56 | 1,513,437 | +0.02(+0.12%) |
Jul 06, 2006 | 16.45 | 16.61 | 16.32 | 16.54 | 1,473,092 | +0.16(+0.98%) |
Jul 05, 2006 | 16.31 | 16.42 | 16.04 | 16.38 | 1,803,496 | +0.01(+0.04%) |
Jul 03, 2006 | 16.36 | 16.41 | 16.10 | 16.38 | 434,488 | +0.05(+0.29%) |
Jun 30, 2006 | 16.22 | 16.35 | 16.04 | 16.33 | 2,856,798 | +0.11(+0.70%) |
Jun 29, 2006 | 16.00 | 16.22 | 15.80 | 16.22 | 852,780 | +0.35(+2.18%) |
Jun 28, 2006 | 15.94 | 16.01 | 15.61 | 15.87 | 1,212,579 | -0.07(-0.42%) |
Jun 27, 2006 | 16.33 | 16.33 | 15.87 | 15.94 | 1,208,979 | -0.40(-2.45%) |
Jun 26, 2006 | 16.17 | 16.46 | 16.07 | 16.34 | 1,033,354 | +0.24(+1.49%) |
Jun 23, 2006 | 15.95 | 16.20 | 15.85 | 16.10 | 762,942 | +0.17(+1.09%) |
Jun 22, 2006 | 15.92 | 16.10 | 15.83 | 15.92 | 1,090,796 | -0.09(-0.54%) |
Jun 21, 2006 | 15.94 | 16.24 | 15.87 | 16.01 | 1,139,089 | +0.02(+0.13%) |
Jun 20, 2006 | 15.85 | 16.17 | 15.78 | 15.99 | 1,531,134 | +0.11(+0.67%) |
Jun 19, 2006 | 16.12 | 16.34 | 15.82 | 15.88 | 1,623,521 | -0.20(-1.24%) |
Jun 16, 2006 | 16.36 | 16.46 | 16.02 | 16.08 | 1,140,589 | -0.26(-1.59%) |
Jun 15, 2006 | 15.77 | 16.48 | 15.62 | 16.34 | 3,836,160 | +0.66(+4.21%) |
Jun 14, 2006 | 15.40 | 15.74 | 15.40 | 15.68 | 2,045,562 | +0.29(+1.86%) |
Jun 13, 2006 | 15.66 | 15.78 | 15.40 | 15.40 | 1,986,770 | -0.29(-1.87%) |
Jun 12, 2006 | 16.00 | 16.07 | 15.66 | 15.69 | 1,432,148 | -0.29(-1.79%) |
Jun 09, 2006 | 15.90 | 16.11 | 15.86 | 15.98 | 1,925,129 | +0.07(+0.42%) |
Jun 08, 2006 | 16.00 | 16.04 | 15.63 | 15.91 | 2,399,512 | -0.09(-0.58%) |
Jun 07, 2006 | 16.02 | 16.24 | 15.84 | 16.00 | 1,343,361 | +0.00(+0.00%) |
Jun 06, 2006 | 16.10 | 16.20 | 15.91 | 16.00 | 1,290,868 | -0.13(-0.78%) |
Jun 05, 2006 | 16.34 | 16.56 | 16.00 | 16.13 | 1,962,773 | -0.27(-1.67%) |
Jun 02, 2006 | 16.44 | 16.52 | 16.15 | 16.40 | 1,318,314 | -0.13(-0.81%) |