Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 14.19 | 14.33 | 13.94 | 14.07 | 797,938 | -0.16(-1.12%) |
Aug 30, 2006 | 13.77 | 14.32 | 13.77 | 14.23 | 733,364 | +0.46(+3.33%) |
Aug 29, 2006 | 13.95 | 13.95 | 13.55 | 13.77 | 1,445,489 | -0.10(-0.74%) |
Aug 28, 2006 | 13.88 | 14.09 | 13.80 | 13.88 | 1,172,252 | +0.06(+0.41%) |
Aug 25, 2006 | 14.05 | 14.18 | 13.74 | 13.82 | 876,280 | -0.26(-1.86%) |
Aug 24, 2006 | 14.03 | 14.21 | 13.89 | 14.08 | 633,248 | +0.26(+1.90%) |
Aug 23, 2006 | 14.16 | 14.25 | 13.80 | 13.82 | 783,422 | -0.34(-2.38%) |
Aug 22, 2006 | 14.45 | 14.53 | 14.06 | 14.16 | 709,349 | -0.35(-2.39%) |
Aug 21, 2006 | 14.52 | 14.62 | 14.42 | 14.50 | 503,354 | -0.08(-0.58%) |
Aug 18, 2006 | 14.87 | 14.87 | 14.38 | 14.59 | 671,139 | -0.21(-1.39%) |
Aug 17, 2006 | 14.85 | 14.95 | 14.52 | 14.79 | 842,446 | -0.08(-0.57%) |
Aug 16, 2006 | 13.55 | 15.01 | 13.55 | 14.88 | 2,402,034 | +1.48(+11.05%) |
Aug 15, 2006 | 12.99 | 13.43 | 12.94 | 13.40 | 846,288 | +0.51(+3.92%) |
Aug 14, 2006 | 12.90 | 13.11 | 12.81 | 12.89 | 550,317 | +0.16(+1.25%) |
Aug 11, 2006 | 13.02 | 13.02 | 12.65 | 12.73 | 663,667 | -0.31(-2.37%) |
Aug 10, 2006 | 12.59 | 13.13 | 12.44 | 13.04 | 976,930 | +0.31(+2.43%) |
Aug 09, 2006 | 13.09 | 13.20 | 12.62 | 12.73 | 1,364,906 | -0.34(-2.58%) |
Aug 08, 2006 | 13.33 | 13.35 | 13.03 | 13.07 | 1,333,206 | -0.26(-1.97%) |
Aug 07, 2006 | 13.35 | 13.40 | 13.13 | 13.33 | 1,092,736 | -0.10(-0.77%) |
Aug 04, 2006 | 13.67 | 13.85 | 13.28 | 13.44 | 1,031,791 | -0.05(-0.35%) |
Aug 03, 2006 | 13.30 | 13.56 | 13.12 | 13.48 | 1,032,965 | +0.08(+0.63%) |
Aug 02, 2006 | 13.41 | 13.63 | 13.30 | 13.40 | 1,071,282 | +0.02(+0.14%) |
Aug 01, 2006 | 13.45 | 13.54 | 13.24 | 13.38 | 1,164,354 | -0.08(-0.63%) |
Jul 31, 2006 | 13.53 | 13.65 | 13.29 | 13.46 | 1,136,389 | -0.05(-0.35%) |
Jul 28, 2006 | 13.23 | 13.55 | 13.12 | 13.51 | 842,553 | +0.43(+3.30%) |
Jul 27, 2006 | 13.20 | 13.35 | 12.95 | 13.08 | 1,508,996 | -0.03(-0.21%) |
Jul 26, 2006 | 13.42 | 13.42 | 13.07 | 13.11 | 1,746,264 | -0.34(-2.51%) |
Jul 25, 2006 | 13.59 | 13.95 | 13.30 | 13.44 | 3,283,651 | -0.84(-5.90%) |
Jul 24, 2006 | 13.74 | 14.52 | 13.84 | 14.29 | 974,475 | +0.56(+4.10%) |
Jul 21, 2006 | 14.00 | 14.04 | 13.69 | 13.73 | 983,334 | -0.26(-1.88%) |
Jul 20, 2006 | 14.36 | 14.61 | 13.97 | 13.99 | 1,267,031 | -0.32(-2.23%) |
Jul 19, 2006 | 13.82 | 14.42 | 13.79 | 14.31 | 1,003,933 | +0.50(+3.60%) |
Jul 18, 2006 | 13.68 | 14.04 | 13.59 | 13.81 | 1,500,243 | +0.15(+1.10%) |
Jul 17, 2006 | 13.88 | 14.02 | 13.64 | 13.66 | 1,690,336 | -0.11(-0.82%) |
Jul 14, 2006 | 13.21 | 13.94 | 13.19 | 13.77 | 2,719,245 | +0.56(+4.25%) |
Jul 13, 2006 | 13.12 | 13.54 | 13.08 | 13.21 | 1,221,456 | +0.00(+0.00%) |
Jul 12, 2006 | 13.39 | 13.42 | 12.98 | 13.21 | 2,355,391 | -0.23(-1.74%) |
Jul 11, 2006 | 13.58 | 13.76 | 13.29 | 13.44 | 1,335,020 | -0.13(-0.97%) |
Jul 10, 2006 | 13.58 | 13.90 | 13.49 | 13.58 | 1,013,539 | +0.02(+0.14%) |
Jul 07, 2006 | 13.77 | 13.79 | 13.45 | 13.56 | 2,719,245 | -0.22(-1.63%) |
Jul 06, 2006 | 14.27 | 14.27 | 13.64 | 13.78 | 1,263,295 | -0.51(-3.54%) |
Jul 05, 2006 | 14.31 | 14.39 | 14.08 | 14.29 | 1,090,601 | -0.09(-0.65%) |
Jul 03, 2006 | 14.72 | 14.76 | 14.37 | 14.38 | 415,192 | -0.34(-2.29%) |
Jun 30, 2006 | 14.81 | 14.89 | 14.58 | 14.72 | 1,772,734 | -0.01(-0.06%) |
Jun 29, 2006 | 14.30 | 14.89 | 14.29 | 14.73 | 2,540,573 | +0.72(+5.15%) |
Jun 28, 2006 | 13.59 | 14.21 | 12.93 | 14.01 | 4,699,469 | -0.41(-2.86%) |
Jun 27, 2006 | 14.52 | 14.63 | 14.38 | 14.42 | 1,406,745 | -0.09(-0.65%) |
Jun 26, 2006 | 14.57 | 14.89 | 14.41 | 14.51 | 1,111,414 | -0.10(-0.71%) |
Jun 23, 2006 | 14.67 | 14.71 | 14.41 | 14.62 | 845,861 | -0.09(-0.64%) |
Jun 22, 2006 | 14.71 | 14.84 | 14.48 | 14.71 | 1,123,368 | -0.30(-2.00%) |
Jun 21, 2006 | 14.89 | 15.20 | 14.62 | 15.01 | 1,796,108 | +0.05(+0.31%) |
Jun 20, 2006 | 15.55 | 15.55 | 14.84 | 14.96 | 1,836,774 | -0.50(-3.21%) |
Jun 19, 2006 | 16.01 | 16.09 | 15.36 | 15.46 | 1,444,742 | -0.53(-3.34%) |
Jun 16, 2006 | 16.22 | 16.33 | 15.51 | 15.99 | 2,619,663 | -0.45(-2.73%) |
Jun 15, 2006 | 15.97 | 16.55 | 15.80 | 16.44 | 2,518,480 | +0.52(+3.24%) |
Jun 14, 2006 | 16.42 | 16.45 | 15.71 | 15.93 | 1,921,627 | -0.56(-3.41%) |
Jun 13, 2006 | 17.00 | 17.18 | 16.16 | 16.49 | 1,640,491 | -0.73(-4.24%) |
Jun 12, 2006 | 17.94 | 17.94 | 17.15 | 17.22 | 807,224 | -0.73(-4.07%) |
Jun 09, 2006 | 18.20 | 18.32 | 17.80 | 17.95 | 354,995 | -0.25(-1.39%) |
Jun 08, 2006 | 18.36 | 18.50 | 17.43 | 18.20 | 928,580 | -0.24(-1.32%) |
Jun 07, 2006 | 18.64 | 19.17 | 18.44 | 18.45 | 652,567 | -0.12(-0.66%) |
Jun 06, 2006 | 18.99 | 19.10 | 18.20 | 18.57 | 708,922 | -0.42(-2.22%) |
Jun 05, 2006 | 19.68 | 19.74 | 18.93 | 18.99 | 840,738 | -0.68(-3.48%) |
Jun 02, 2006 | 19.68 | 19.73 | 19.29 | 19.68 | 906,486 | +0.07(+0.33%) |