Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 15.71 | 16.01 | 15.49 | 15.69 | 2,042,376 | -0.05(-0.32%) |
Aug 30, 2006 | 15.15 | 15.88 | 15.00 | 15.74 | 2,673,890 | +0.55(+3.62%) |
Aug 29, 2006 | 15.24 | 15.28 | 14.91 | 15.19 | 2,532,407 | -0.06(-0.39%) |
Aug 28, 2006 | 15.04 | 15.48 | 14.95 | 15.25 | 1,675,047 | +0.10(+0.66%) |
Aug 25, 2006 | 15.08 | 15.28 | 14.94 | 15.15 | 1,940,463 | +0.04(+0.26%) |
Aug 24, 2006 | 15.90 | 16.00 | 15.00 | 15.11 | 5,004,097 | -0.94(-5.86%) |
Aug 23, 2006 | 16.62 | 16.64 | 15.89 | 16.05 | 2,179,945 | -0.49(-2.96%) |
Aug 22, 2006 | 16.45 | 16.84 | 16.13 | 16.54 | 4,056,666 | +0.00(+0.00%) |
Aug 21, 2006 | 17.00 | 17.03 | 16.17 | 16.54 | 4,768,582 | -0.57(-3.33%) |
Aug 18, 2006 | 17.12 | 17.17 | 16.67 | 17.11 | 2,342,712 | +0.03(+0.18%) |
Aug 17, 2006 | 17.09 | 17.18 | 16.77 | 17.08 | 3,374,485 | +0.01(+0.06%) |
Aug 16, 2006 | 16.88 | 17.24 | 16.70 | 17.07 | 3,203,052 | +0.43(+2.58%) |
Aug 15, 2006 | 16.21 | 16.73 | 15.95 | 16.64 | 3,248,456 | +0.73(+4.59%) |
Aug 14, 2006 | 15.98 | 16.11 | 15.50 | 15.91 | 2,920,899 | +0.20(+1.27%) |
Aug 11, 2006 | 15.91 | 16.00 | 15.65 | 15.71 | 3,401,159 | -0.30(-1.87%) |
Aug 10, 2006 | 14.35 | 16.47 | 14.28 | 16.01 | 14,153,635 | +1.99(+14.19%) |
Aug 09, 2006 | 14.06 | 14.25 | 13.65 | 14.02 | 3,984,465 | +0.01(+0.07%) |
Aug 08, 2006 | 14.45 | 14.91 | 13.95 | 14.01 | 6,229,773 | -0.60(-4.11%) |
Aug 07, 2006 | 14.69 | 14.78 | 14.28 | 14.61 | 3,296,465 | -0.08(-0.54%) |
Aug 04, 2006 | 14.83 | 15.26 | 14.52 | 14.69 | 2,194,849 | +0.13(+0.89%) |
Aug 03, 2006 | 14.20 | 14.75 | 14.00 | 14.56 | 2,733,349 | +0.26(+1.82%) |
Aug 02, 2006 | 14.15 | 14.51 | 14.05 | 14.30 | 2,212,417 | +0.16(+1.13%) |
Aug 01, 2006 | 14.50 | 14.62 | 13.98 | 14.14 | 2,482,974 | -0.48(-3.28%) |
Jul 31, 2006 | 14.71 | 14.78 | 14.44 | 14.62 | 3,621,706 | -0.08(-0.54%) |
Jul 28, 2006 | 14.53 | 14.80 | 14.50 | 14.70 | 2,861,736 | +0.28(+1.94%) |
Jul 27, 2006 | 14.81 | 15.01 | 14.34 | 14.42 | 5,396,290 | -0.41(-2.76%) |
Jul 26, 2006 | 15.12 | 15.17 | 14.62 | 14.83 | 2,871,775 | -0.38(-2.50%) |
Jul 25, 2006 | 15.28 | 15.38 | 14.58 | 15.21 | 2,774,664 | -0.01(-0.07%) |
Jul 24, 2006 | 14.98 | 15.42 | 15.00 | 15.22 | 2,457,572 | +0.24(+1.60%) |
Jul 21, 2006 | 15.09 | 15.10 | 14.89 | 14.98 | 2,813,867 | -0.11(-0.73%) |
Jul 20, 2006 | 15.36 | 15.65 | 15.09 | 15.09 | 3,243,951 | -0.54(-3.45%) |
Jul 19, 2006 | 15.20 | 15.82 | 15.12 | 15.63 | 2,023,241 | +0.43(+2.83%) |
Jul 18, 2006 | 15.38 | 15.66 | 14.82 | 15.20 | 2,900,896 | -0.11(-0.72%) |
Jul 17, 2006 | 15.31 | 15.53 | 15.00 | 15.31 | 2,730,023 | +0.01(+0.07%) |
Jul 14, 2006 | 15.50 | 15.57 | 15.07 | 15.30 | 3,353,817 | -0.25(-1.61%) |
Jul 13, 2006 | 15.25 | 15.73 | 14.99 | 15.55 | 4,024,826 | +0.28(+1.83%) |
Jul 12, 2006 | 16.08 | 16.33 | 15.22 | 15.27 | 3,958,952 | -0.81(-5.04%) |
Jul 11, 2006 | 16.52 | 16.71 | 15.85 | 16.08 | 4,407,994 | -0.45(-2.72%) |
Jul 10, 2006 | 16.37 | 16.80 | 16.33 | 16.53 | 1,946,583 | +0.19(+1.16%) |
Jul 07, 2006 | 17.04 | 17.05 | 16.27 | 16.34 | 2,790,242 | -0.74(-4.33%) |
Jul 06, 2006 | 16.96 | 17.25 | 16.71 | 17.08 | 1,611,009 | +0.05(+0.29%) |
Jul 05, 2006 | 17.46 | 17.50 | 16.81 | 17.03 | 2,726,353 | -0.55(-3.13%) |
Jul 03, 2006 | 17.45 | 17.58 | 17.32 | 17.58 | 1,357,177 | +0.09(+0.51%) |
Jun 30, 2006 | 16.73 | 17.64 | 16.73 | 17.49 | 3,841,313 | +0.78(+4.67%) |
Jun 29, 2006 | 16.25 | 16.73 | 16.25 | 16.71 | 3,468,300 | +0.53(+3.28%) |
Jun 28, 2006 | 16.41 | 16.47 | 15.95 | 16.18 | 4,278,849 | -0.18(-1.10%) |
Jun 27, 2006 | 16.45 | 16.51 | 16.13 | 16.36 | 2,996,765 | -0.15(-0.91%) |
Jun 26, 2006 | 16.58 | 16.70 | 16.39 | 16.51 | 2,313,600 | -0.05(-0.30%) |
Jun 23, 2006 | 16.45 | 16.72 | 16.30 | 16.56 | 1,363,485 | +0.04(+0.24%) |
Jun 22, 2006 | 16.69 | 16.77 | 16.29 | 16.52 | 1,352,395 | -0.32(-1.90%) |
Jun 21, 2006 | 16.79 | 17.05 | 16.49 | 16.84 | 3,217,604 | -0.03(-0.18%) |
Jun 20, 2006 | 16.50 | 17.09 | 16.45 | 16.87 | 4,003,823 | -0.18(-1.06%) |
Jun 19, 2006 | 17.50 | 17.62 | 16.94 | 17.05 | 4,027,227 | -0.49(-2.79%) |
Jun 16, 2006 | 17.95 | 18.12 | 17.46 | 17.54 | 2,290,178 | -0.48(-2.66%) |
Jun 15, 2006 | 17.75 | 18.16 | 17.53 | 18.02 | 2,389,288 | +0.35(+1.98%) |
Jun 14, 2006 | 17.40 | 17.70 | 17.32 | 17.67 | 2,163,386 | +0.24(+1.38%) |
Jun 13, 2006 | 17.40 | 17.77 | 17.38 | 17.43 | 2,637,456 | +0.00(+0.00%) |
Jun 12, 2006 | 18.01 | 18.14 | 17.39 | 17.43 | 2,366,940 | -0.57(-3.17%) |
Jun 09, 2006 | 18.15 | 18.32 | 17.99 | 18.00 | 1,726,635 | -0.11(-0.61%) |
Jun 08, 2006 | 18.59 | 18.65 | 17.52 | 18.11 | 3,452,172 | -0.39(-2.11%) |
Jun 07, 2006 | 18.41 | 18.93 | 18.22 | 18.50 | 2,443,463 | +0.13(+0.71%) |
Jun 06, 2006 | 18.10 | 18.54 | 17.85 | 18.37 | 4,605,027 | +0.31(+1.72%) |
Jun 05, 2006 | 19.03 | 19.03 | 18.02 | 18.06 | 2,153,491 | -0.90(-4.75%) |
Jun 02, 2006 | 18.82 | 19.16 | 18.71 | 18.96 | 1,312,872 | +0.12(+0.64%) |