Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 15.72 | 15.89 | 15.72 | 15.89 | 2,067,855 | +0.20(+1.28%) |
Aug 30, 2006 | 15.82 | 15.82 | 15.63 | 15.68 | 3,062,503 | -0.09(-0.57%) |
Aug 29, 2006 | 15.78 | 15.83 | 15.64 | 15.77 | 3,573,912 | +0.04(+0.28%) |
Aug 28, 2006 | 15.39 | 15.75 | 15.39 | 15.73 | 3,518,202 | +0.26(+1.69%) |
Aug 25, 2006 | 15.34 | 15.51 | 15.34 | 15.47 | 2,184,596 | +0.09(+0.60%) |
Aug 24, 2006 | 15.25 | 15.40 | 15.21 | 15.37 | 2,759,539 | +0.11(+0.73%) |
Aug 23, 2006 | 15.38 | 15.42 | 15.19 | 15.26 | 1,904,166 | -0.16(-1.01%) |
Aug 22, 2006 | 15.26 | 15.46 | 15.25 | 15.42 | 3,075,649 | +0.21(+1.36%) |
Aug 21, 2006 | 15.18 | 15.31 | 15.18 | 15.21 | 1,214,986 | -0.03(-0.17%) |
Aug 18, 2006 | 15.14 | 15.28 | 15.11 | 15.24 | 2,133,580 | +0.12(+0.78%) |
Aug 17, 2006 | 15.00 | 15.14 | 14.88 | 15.12 | 2,671,279 | +0.07(+0.45%) |
Aug 16, 2006 | 15.22 | 15.25 | 15.05 | 15.05 | 3,762,013 | -0.08(-0.51%) |
Aug 15, 2006 | 15.08 | 15.16 | 15.00 | 15.13 | 3,531,034 | +0.13(+0.89%) |
Aug 14, 2006 | 15.06 | 15.11 | 14.97 | 14.99 | 1,660,668 | -0.04(-0.23%) |
Aug 11, 2006 | 15.08 | 15.08 | 14.97 | 15.03 | 1,183,375 | -0.05(-0.34%) |
Aug 10, 2006 | 15.18 | 15.24 | 15.07 | 15.08 | 2,822,135 | -0.14(-0.94%) |
Aug 09, 2006 | 15.26 | 15.32 | 15.16 | 15.22 | 3,131,359 | +0.11(+0.72%) |
Aug 08, 2006 | 15.11 | 15.27 | 15.06 | 15.12 | 2,900,067 | -0.00(-0.02%) |
Aug 07, 2006 | 15.18 | 15.26 | 15.08 | 15.12 | 4,010,831 | -0.04(-0.25%) |
Aug 04, 2006 | 15.45 | 15.45 | 15.09 | 15.16 | 3,660,920 | -0.14(-0.90%) |
Aug 03, 2006 | 15.47 | 15.53 | 15.24 | 15.29 | 3,871,242 | -0.02(-0.13%) |
Aug 02, 2006 | 15.57 | 15.57 | 15.25 | 15.31 | 3,458,735 | -0.20(-1.32%) |
Aug 01, 2006 | 15.37 | 15.52 | 15.31 | 15.52 | 3,387,063 | +0.10(+0.64%) |
Jul 31, 2006 | 15.42 | 15.46 | 15.31 | 15.42 | 2,456,888 | -0.07(-0.43%) |
Jul 28, 2006 | 15.36 | 15.54 | 15.30 | 15.49 | 3,429,002 | +0.12(+0.81%) |
Jul 27, 2006 | 15.38 | 15.52 | 15.32 | 15.36 | 2,688,180 | +0.00(+0.02%) |
Jul 26, 2006 | 15.12 | 15.43 | 15.12 | 15.36 | 2,593,973 | +0.17(+1.11%) |
Jul 25, 2006 | 15.17 | 15.23 | 15.11 | 15.19 | 3,797,379 | +0.01(+0.08%) |
Jul 24, 2006 | 15.10 | 15.27 | 15.07 | 15.18 | 3,021,816 | +0.15(+1.02%) |
Jul 21, 2006 | 15.03 | 15.20 | 14.92 | 15.02 | 3,252,482 | +0.10(+0.69%) |
Jul 20, 2006 | 14.97 | 15.06 | 14.88 | 14.92 | 2,912,273 | +0.00(+0.02%) |
Jul 19, 2006 | 14.48 | 14.92 | 14.48 | 14.92 | 4,180,779 | +0.47(+3.27%) |
Jul 18, 2006 | 14.36 | 14.48 | 14.34 | 14.45 | 2,624,332 | +0.06(+0.44%) |
Jul 17, 2006 | 14.31 | 14.45 | 14.19 | 14.38 | 2,127,634 | +0.03(+0.22%) |
Jul 14, 2006 | 14.40 | 14.47 | 14.22 | 14.35 | 2,137,336 | -0.08(-0.55%) |
Jul 13, 2006 | 14.53 | 14.63 | 14.35 | 14.43 | 3,020,877 | -0.10(-0.68%) |
Jul 12, 2006 | 14.66 | 14.69 | 14.53 | 14.53 | 2,194,298 | -0.11(-0.74%) |
Jul 11, 2006 | 14.48 | 14.65 | 14.40 | 14.64 | 2,586,149 | +0.15(+1.06%) |
Jul 10, 2006 | 14.79 | 14.86 | 14.43 | 14.48 | 5,239,589 | -0.24(-1.63%) |
Jul 07, 2006 | 14.64 | 14.79 | 14.61 | 14.72 | 2,613,065 | +0.03(+0.20%) |
Jul 06, 2006 | 14.65 | 14.71 | 14.57 | 14.69 | 3,341,994 | +0.02(+0.13%) |
Jul 05, 2006 | 14.70 | 14.76 | 14.57 | 14.68 | 3,673,752 | -0.10(-0.69%) |
Jul 03, 2006 | 14.65 | 14.78 | 14.52 | 14.78 | 1,105,443 | +0.25(+1.69%) |
Jun 30, 2006 | 14.54 | 14.57 | 14.40 | 14.53 | 3,049,045 | +0.11(+0.75%) |
Jun 29, 2006 | 14.38 | 14.51 | 14.28 | 14.42 | 3,090,359 | +0.10(+0.67%) |
Jun 28, 2006 | 14.05 | 14.34 | 14.03 | 14.33 | 2,710,715 | +0.33(+2.37%) |
Jun 27, 2006 | 14.09 | 14.21 | 13.95 | 13.99 | 2,319,490 | -0.12(-0.84%) |
Jun 26, 2006 | 14.02 | 14.17 | 14.02 | 14.11 | 1,852,525 | +0.10(+0.71%) |
Jun 23, 2006 | 13.96 | 14.15 | 13.96 | 14.01 | 2,257,833 | -0.10(-0.70%) |
Jun 22, 2006 | 14.19 | 14.27 | 14.00 | 14.11 | 3,705,050 | -0.09(-0.65%) |
Jun 21, 2006 | 13.96 | 14.27 | 13.94 | 14.21 | 3,690,027 | +0.25(+1.81%) |
Jun 20, 2006 | 13.99 | 14.02 | 13.89 | 13.95 | 2,805,547 | -0.10(-0.70%) |
Jun 19, 2006 | 14.23 | 14.23 | 13.96 | 14.05 | 2,736,692 | -0.13(-0.90%) |
Jun 16, 2006 | 14.03 | 14.22 | 14.03 | 14.18 | 3,204,283 | +0.08(+0.54%) |
Jun 15, 2006 | 13.87 | 14.13 | 13.87 | 14.10 | 3,683,455 | +0.25(+1.80%) |
Jun 14, 2006 | 13.90 | 14.01 | 13.71 | 13.85 | 3,272,200 | -0.10(-0.69%) |
Jun 13, 2006 | 14.21 | 14.30 | 13.94 | 13.95 | 2,624,958 | -0.26(-1.82%) |
Jun 12, 2006 | 14.28 | 14.45 | 14.20 | 14.21 | 3,742,295 | -0.04(-0.29%) |
Jun 09, 2006 | 14.23 | 14.35 | 14.21 | 14.25 | 3,027,763 | -0.07(-0.51%) |
Jun 08, 2006 | 14.21 | 14.39 | 14.15 | 14.32 | 4,194,550 | +0.12(+0.85%) |
Jun 07, 2006 | 14.39 | 14.39 | 14.20 | 14.20 | 2,113,550 | -0.14(-1.00%) |
Jun 06, 2006 | 14.39 | 14.44 | 14.20 | 14.35 | 4,084,381 | -0.06(-0.40%) |
Jun 05, 2006 | 14.63 | 14.65 | 14.40 | 14.40 | 2,362,681 | -0.33(-2.23%) |
Jun 02, 2006 | 14.40 | 14.75 | 14.39 | 14.73 | 2,620,576 | +0.29(+2.01%) |