Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 16.53 | 16.75 | 16.38 | 16.38 | 2,122,626 | -0.15(-0.91%) |
Aug 30, 2006 | 15.95 | 16.56 | 15.93 | 16.53 | 2,052,235 | +0.48(+3.00%) |
Aug 29, 2006 | 15.60 | 16.10 | 15.47 | 16.05 | 1,868,601 | +0.35(+2.23%) |
Aug 28, 2006 | 15.59 | 15.83 | 15.26 | 15.70 | 1,928,071 | +0.05(+0.31%) |
Aug 25, 2006 | 16.04 | 16.40 | 15.56 | 15.65 | 2,297,985 | -0.48(-2.98%) |
Aug 24, 2006 | 15.28 | 16.26 | 15.16 | 16.13 | 3,127,307 | +0.86(+5.60%) |
Aug 23, 2006 | 16.59 | 16.68 | 15.13 | 15.28 | 6,298,652 | -2.11(-12.14%) |
Aug 22, 2006 | 16.95 | 17.45 | 16.78 | 17.39 | 3,178,528 | +0.37(+2.17%) |
Aug 21, 2006 | 16.50 | 17.30 | 16.21 | 17.02 | 3,626,615 | +0.39(+2.37%) |
Aug 18, 2006 | 15.93 | 16.63 | 15.62 | 16.62 | 5,019,744 | +1.15(+7.45%) |
Aug 17, 2006 | 16.05 | 16.17 | 14.80 | 15.47 | 7,969,080 | -0.53(-3.31%) |
Aug 16, 2006 | 16.76 | 16.96 | 15.52 | 16.00 | 7,137,889 | -0.74(-4.44%) |
Aug 15, 2006 | 16.83 | 17.14 | 16.64 | 16.75 | 2,011,761 | +0.17(+1.00%) |
Aug 14, 2006 | 16.63 | 17.05 | 16.56 | 16.58 | 1,895,525 | +0.01(+0.06%) |
Aug 11, 2006 | 17.12 | 17.15 | 16.51 | 16.57 | 2,290,497 | -0.48(-2.80%) |
Aug 10, 2006 | 17.27 | 17.32 | 16.79 | 17.05 | 3,395,535 | -0.30(-1.74%) |
Aug 09, 2006 | 17.75 | 18.29 | 17.34 | 17.35 | 1,849,495 | -0.38(-2.17%) |
Aug 08, 2006 | 17.95 | 18.20 | 17.56 | 17.73 | 1,068,795 | -0.21(-1.19%) |
Aug 07, 2006 | 17.87 | 18.23 | 17.68 | 17.95 | 1,295,218 | -0.04(-0.24%) |
Aug 04, 2006 | 18.48 | 18.93 | 17.68 | 17.99 | 2,803,999 | -0.25(-1.36%) |
Aug 03, 2006 | 17.70 | 18.48 | 17.52 | 18.24 | 2,544,291 | +0.36(+2.04%) |
Aug 02, 2006 | 18.03 | 18.36 | 17.63 | 17.87 | 2,513,914 | -0.17(-0.94%) |
Aug 01, 2006 | 18.59 | 18.59 | 17.75 | 18.04 | 3,505,747 | -0.55(-2.96%) |
Jul 31, 2006 | 18.80 | 18.94 | 18.56 | 18.59 | 2,623,674 | -0.36(-1.87%) |
Jul 28, 2006 | 18.76 | 19.08 | 18.61 | 18.95 | 1,370,439 | +0.36(+1.91%) |
Jul 27, 2006 | 19.39 | 19.46 | 18.41 | 18.59 | 2,203,384 | -0.76(-3.94%) |
Jul 26, 2006 | 18.54 | 19.43 | 18.53 | 19.36 | 3,537,946 | +0.69(+3.70%) |
Jul 25, 2006 | 18.33 | 19.04 | 18.26 | 18.67 | 4,591,911 | +0.28(+1.53%) |
Jul 24, 2006 | 17.51 | 18.48 | 17.48 | 18.39 | 3,670,215 | +0.72(+4.10%) |
Jul 21, 2006 | 17.58 | 17.75 | 17.40 | 17.66 | 3,703,292 | -0.10(-0.55%) |
Jul 20, 2006 | 18.02 | 18.39 | 17.48 | 17.76 | 6,192,246 | -0.29(-1.59%) |
Jul 19, 2006 | 16.66 | 18.42 | 16.46 | 18.04 | 29,502,988 | +4.01(+28.55%) |
Jul 18, 2006 | 13.91 | 14.17 | 13.43 | 14.04 | 3,252,551 | +0.26(+1.91%) |
Jul 17, 2006 | 13.88 | 14.04 | 13.40 | 13.77 | 1,753,387 | -0.21(-1.53%) |
Jul 14, 2006 | 14.26 | 14.33 | 13.14 | 13.99 | 2,351,363 | -0.27(-1.88%) |
Jul 13, 2006 | 14.04 | 14.68 | 13.90 | 14.26 | 1,913,476 | +0.18(+1.24%) |
Jul 12, 2006 | 14.08 | 14.27 | 13.99 | 14.08 | 1,238,376 | +0.04(+0.28%) |
Jul 11, 2006 | 13.79 | 14.22 | 13.58 | 14.04 | 2,054,992 | +0.16(+1.12%) |
Jul 10, 2006 | 14.47 | 14.73 | 13.82 | 13.89 | 2,023,780 | -0.69(-4.71%) |
Jul 07, 2006 | 15.32 | 15.34 | 14.24 | 14.57 | 1,998,793 | -0.82(-5.34%) |
Jul 06, 2006 | 15.02 | 15.86 | 14.88 | 15.39 | 2,237,623 | +0.54(+3.63%) |
Jul 05, 2006 | 14.76 | 15.49 | 14.29 | 14.85 | 2,185,164 | +0.03(+0.20%) |
Jul 03, 2006 | 14.54 | 14.82 | 14.13 | 14.82 | 575,219 | +0.40(+2.76%) |
Jun 30, 2006 | 14.24 | 14.62 | 14.15 | 14.43 | 2,367,054 | +0.33(+2.35%) |
Jun 29, 2006 | 13.91 | 14.27 | 13.70 | 14.10 | 1,663,715 | +0.34(+2.44%) |
Jun 28, 2006 | 14.09 | 14.09 | 13.56 | 13.76 | 880,615 | -0.33(-2.35%) |
Jun 27, 2006 | 14.40 | 14.66 | 13.84 | 14.09 | 693,659 | -0.31(-2.13%) |
Jun 26, 2006 | 14.66 | 14.66 | 14.17 | 14.40 | 838,231 | -0.19(-1.33%) |
Jun 23, 2006 | 14.20 | 14.91 | 14.05 | 14.59 | 1,976,321 | +0.32(+2.25%) |
Jun 22, 2006 | 13.01 | 14.39 | 12.88 | 14.27 | 2,825,778 | +1.30(+10.01%) |
Jun 21, 2006 | 12.20 | 12.99 | 12.19 | 12.97 | 1,166,015 | +0.76(+6.21%) |
Jun 20, 2006 | 12.16 | 12.40 | 12.09 | 12.21 | 1,061,915 | +0.09(+0.72%) |
Jun 19, 2006 | 12.35 | 12.35 | 11.89 | 12.13 | 854,082 | -0.27(-2.16%) |
Jun 16, 2006 | 12.71 | 12.77 | 12.17 | 12.39 | 1,573,140 | -0.35(-2.75%) |
Jun 15, 2006 | 12.07 | 12.89 | 12.00 | 12.74 | 1,271,333 | +0.71(+5.90%) |
Jun 14, 2006 | 11.66 | 12.12 | 11.65 | 12.03 | 1,514,096 | +0.36(+3.08%) |
Jun 13, 2006 | 12.84 | 13.06 | 11.65 | 11.67 | 2,071,520 | -1.25(-9.71%) |
Jun 12, 2006 | 12.98 | 13.26 | 12.65 | 12.93 | 1,467,412 | -0.03(-0.26%) |
Jun 09, 2006 | 13.04 | 13.51 | 12.89 | 12.96 | 953,153 | +0.02(+0.19%) |
Jun 08, 2006 | 13.00 | 13.05 | 12.40 | 12.94 | 1,167,746 | -0.08(-0.60%) |
Jun 07, 2006 | 13.38 | 13.47 | 12.56 | 13.02 | 1,162,308 | +0.07(+0.53%) |
Jun 06, 2006 | 12.72 | 13.06 | 12.17 | 12.95 | 993,097 | +0.17(+1.33%) |
Jun 05, 2006 | 13.56 | 13.69 | 12.74 | 12.78 | 717,807 | -0.74(-5.47%) |
Jun 02, 2006 | 13.70 | 13.79 | 13.28 | 13.52 | 667,914 | -0.04(-0.32%) |