Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 14.73 | 14.88 | 14.61 | 14.74 | 418,258 | +0.01(+0.10%) |
Aug 30, 2006 | 14.99 | 14.99 | 14.43 | 14.73 | 725,563 | -0.27(-1.81%) |
Aug 29, 2006 | 15.38 | 15.38 | 14.68 | 15.00 | 1,169,378 | -0.30(-1.96%) |
Aug 28, 2006 | 15.31 | 15.45 | 15.12 | 15.30 | 411,002 | -0.29(-1.89%) |
Aug 25, 2006 | 15.58 | 15.84 | 15.47 | 15.59 | 402,588 | +0.10(+0.68%) |
Aug 24, 2006 | 15.38 | 15.49 | 15.16 | 15.49 | 613,348 | +0.23(+1.50%) |
Aug 23, 2006 | 15.48 | 15.57 | 15.09 | 15.26 | 413,631 | -0.22(-1.41%) |
Aug 22, 2006 | 15.36 | 15.52 | 15.33 | 15.48 | 410,686 | +0.16(+1.02%) |
Aug 21, 2006 | 15.16 | 15.46 | 15.15 | 15.32 | 477,469 | +0.05(+0.31%) |
Aug 18, 2006 | 15.21 | 15.33 | 15.02 | 15.28 | 474,208 | +0.12(+0.82%) |
Aug 17, 2006 | 15.37 | 15.42 | 15.05 | 15.15 | 683,390 | -0.29(-1.91%) |
Aug 16, 2006 | 15.68 | 15.86 | 15.31 | 15.45 | 603,251 | -0.19(-1.19%) |
Aug 15, 2006 | 15.50 | 15.64 | 15.26 | 15.63 | 815,904 | +0.35(+2.27%) |
Aug 14, 2006 | 16.08 | 16.08 | 15.25 | 15.28 | 897,726 | -0.80(-4.97%) |
Aug 11, 2006 | 16.22 | 16.22 | 15.95 | 16.08 | 327,602 | -0.14(-0.85%) |
Aug 10, 2006 | 16.25 | 16.29 | 15.93 | 16.22 | 600,412 | -0.15(-0.90%) |
Aug 09, 2006 | 16.39 | 16.67 | 16.18 | 16.37 | 670,770 | +0.16(+1.00%) |
Aug 08, 2006 | 16.43 | 16.52 | 16.16 | 16.21 | 669,298 | -0.22(-1.33%) |
Aug 07, 2006 | 16.25 | 16.46 | 16.07 | 16.43 | 807,280 | +0.25(+1.53%) |
Aug 04, 2006 | 16.43 | 16.53 | 15.97 | 16.18 | 722,934 | -0.06(-0.35%) |
Aug 03, 2006 | 16.16 | 16.43 | 16.00 | 16.24 | 657,519 | -0.08(-0.50%) |
Aug 02, 2006 | 16.64 | 17.02 | 16.27 | 16.32 | 1,368,254 | -0.23(-1.41%) |
Aug 01, 2006 | 16.50 | 16.61 | 16.13 | 16.55 | 928,645 | +0.07(+0.40%) |
Jul 31, 2006 | 16.02 | 16.54 | 15.76 | 16.48 | 1,258,983 | +0.96(+6.19%) |
Jul 28, 2006 | 15.53 | 15.67 | 15.18 | 15.52 | 621,340 | -0.00(-0.03%) |
Jul 27, 2006 | 15.92 | 16.07 | 15.45 | 15.53 | 798,972 | -0.40(-2.51%) |
Jul 26, 2006 | 15.34 | 16.02 | 15.26 | 15.93 | 1,087,662 | +0.49(+3.20%) |
Jul 25, 2006 | 14.94 | 15.47 | 14.94 | 15.43 | 842,932 | +0.60(+4.07%) |
Jul 24, 2006 | 14.14 | 14.89 | 14.22 | 14.83 | 793,923 | +0.69(+4.91%) |
Jul 21, 2006 | 14.42 | 14.42 | 14.00 | 14.13 | 523,322 | -0.27(-1.85%) |
Jul 20, 2006 | 14.85 | 14.98 | 14.35 | 14.40 | 438,346 | -0.46(-3.07%) |
Jul 19, 2006 | 14.39 | 14.96 | 14.35 | 14.86 | 957,882 | +0.47(+3.27%) |
Jul 18, 2006 | 14.61 | 14.62 | 14.17 | 14.39 | 961,248 | +0.14(+0.97%) |
Jul 17, 2006 | 14.71 | 14.72 | 14.16 | 14.25 | 660,358 | -0.58(-3.94%) |
Jul 14, 2006 | 14.83 | 14.90 | 14.53 | 14.83 | 902,774 | +0.06(+0.42%) |
Jul 13, 2006 | 14.99 | 15.04 | 14.56 | 14.77 | 1,236,687 | -0.17(-1.15%) |
Jul 12, 2006 | 15.38 | 15.54 | 14.89 | 14.94 | 822,319 | -0.43(-2.81%) |
Jul 11, 2006 | 14.95 | 15.44 | 14.86 | 15.38 | 694,643 | +0.50(+3.36%) |
Jul 10, 2006 | 14.98 | 15.19 | 14.80 | 14.88 | 609,456 | -0.10(-0.70%) |
Jul 07, 2006 | 15.19 | 15.40 | 14.92 | 14.98 | 739,235 | -0.14(-0.91%) |
Jul 06, 2006 | 15.13 | 15.34 | 15.00 | 15.12 | 786,141 | -0.07(-0.47%) |
Jul 05, 2006 | 15.16 | 15.25 | 14.66 | 15.19 | 945,998 | +0.03(+0.19%) |
Jul 03, 2006 | 15.14 | 15.29 | 15.00 | 15.16 | 330,337 | +0.10(+0.69%) |
Jun 30, 2006 | 15.05 | 15.19 | 14.83 | 15.06 | 950,836 | +0.19(+1.31%) |
Jun 29, 2006 | 14.38 | 14.86 | 14.34 | 14.86 | 803,073 | +0.55(+3.82%) |
Jun 28, 2006 | 14.22 | 14.35 | 14.07 | 14.31 | 804,020 | +0.17(+1.18%) |
Jun 27, 2006 | 13.94 | 14.24 | 13.93 | 14.15 | 1,205,346 | +0.27(+1.92%) |
Jun 26, 2006 | 13.75 | 13.95 | 13.58 | 13.88 | 1,281,804 | +0.13(+0.97%) |
Jun 23, 2006 | 13.07 | 13.82 | 13.05 | 13.75 | 1,552,195 | +1.07(+8.48%) |
Jun 22, 2006 | 12.78 | 12.86 | 12.52 | 12.67 | 1,427,043 | -0.10(-0.82%) |
Jun 21, 2006 | 12.48 | 13.00 | 12.46 | 12.78 | 1,582,063 | +0.38(+3.07%) |
Jun 20, 2006 | 12.82 | 12.94 | 12.35 | 12.40 | 1,472,266 | -0.39(-3.08%) |
Jun 19, 2006 | 13.50 | 13.50 | 12.66 | 12.79 | 1,359,314 | -0.77(-5.68%) |
Jun 16, 2006 | 13.50 | 13.62 | 13.13 | 13.56 | 1,401,277 | +0.15(+1.13%) |
Jun 15, 2006 | 12.97 | 13.46 | 12.97 | 13.41 | 1,421,154 | +0.59(+4.60%) |
Jun 14, 2006 | 12.38 | 12.90 | 12.38 | 12.82 | 1,421,680 | +0.44(+3.57%) |
Jun 13, 2006 | 13.03 | 13.20 | 12.32 | 12.38 | 1,957,728 | -0.83(-6.30%) |
Jun 12, 2006 | 13.86 | 14.02 | 13.20 | 13.21 | 1,073,253 | -0.65(-4.67%) |
Jun 09, 2006 | 14.29 | 14.30 | 13.64 | 13.86 | 1,223,120 | -0.31(-2.21%) |
Jun 08, 2006 | 14.13 | 14.21 | 13.40 | 14.17 | 2,214,236 | -0.10(-0.73%) |
Jun 07, 2006 | 15.28 | 15.28 | 14.22 | 14.28 | 1,441,241 | -1.12(-7.29%) |
Jun 06, 2006 | 15.14 | 15.57 | 14.98 | 15.40 | 1,355,107 | +0.26(+1.70%) |
Jun 05, 2006 | 15.80 | 15.88 | 15.08 | 15.14 | 1,236,161 | -0.54(-3.46%) |
Jun 02, 2006 | 15.66 | 15.85 | 15.36 | 15.68 | 1,340,068 | +0.22(+1.44%) |