Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 16.48 | 16.50 | 16.37 | 16.40 | 627,517 | -0.03(-0.21%) |
Aug 30, 2006 | 16.45 | 16.52 | 16.39 | 16.44 | 1,228,433 | +0.07(+0.42%) |
Aug 29, 2006 | 16.35 | 16.37 | 16.19 | 16.37 | 1,059,816 | +0.08(+0.51%) |
Aug 28, 2006 | 16.18 | 16.32 | 16.17 | 16.28 | 756,741 | +0.19(+1.15%) |
Aug 25, 2006 | 16.13 | 16.15 | 16.06 | 16.10 | 654,554 | -0.03(-0.17%) |
Aug 24, 2006 | 16.13 | 16.15 | 16.04 | 16.13 | 1,072,899 | +0.21(+1.30%) |
Aug 23, 2006 | 15.99 | 16.04 | 15.80 | 15.92 | 794,535 | +0.10(+0.65%) |
Aug 22, 2006 | 15.79 | 15.86 | 15.77 | 15.82 | 1,119,268 | -0.10(-0.61%) |
Aug 21, 2006 | 15.90 | 15.94 | 15.88 | 15.91 | 1,010,249 | +0.00(+0.00%) |
Aug 18, 2006 | 15.84 | 15.93 | 15.84 | 15.91 | 1,431,646 | +0.01(+0.04%) |
Aug 17, 2006 | 15.88 | 15.95 | 15.86 | 15.91 | 1,352,425 | -0.17(-1.03%) |
Aug 16, 2006 | 16.02 | 16.08 | 15.97 | 16.07 | 1,117,233 | +0.05(+0.30%) |
Aug 15, 2006 | 15.99 | 16.06 | 15.93 | 16.02 | 2,014,683 | +0.26(+1.66%) |
Aug 14, 2006 | 15.78 | 15.87 | 15.72 | 15.76 | 1,091,795 | +0.17(+1.06%) |
Aug 11, 2006 | 15.59 | 15.66 | 15.55 | 15.60 | 1,192,239 | -0.10(-0.61%) |
Aug 10, 2006 | 15.64 | 15.71 | 15.58 | 15.69 | 1,043,827 | -0.07(-0.44%) |
Aug 09, 2006 | 15.73 | 15.90 | 15.72 | 15.76 | 3,896,218 | +0.10(+0.61%) |
Aug 08, 2006 | 15.64 | 15.76 | 15.59 | 15.66 | 2,438,116 | -0.07(-0.44%) |
Aug 07, 2006 | 15.80 | 15.84 | 15.69 | 15.73 | 1,293,700 | -0.28(-1.72%) |
Aug 04, 2006 | 16.14 | 16.16 | 15.93 | 16.01 | 4,985,688 | +0.03(+0.22%) |
Aug 03, 2006 | 15.99 | 16.05 | 15.84 | 15.97 | 5,350,686 | -0.71(-4.25%) |
Aug 02, 2006 | 16.76 | 16.80 | 16.66 | 16.68 | 2,685,372 | +0.28(+1.68%) |
Aug 01, 2006 | 16.52 | 16.55 | 16.33 | 16.41 | 1,537,032 | +0.12(+0.72%) |
Jul 31, 2006 | 16.30 | 16.37 | 16.26 | 16.29 | 1,627,155 | +0.01(+0.04%) |
Jul 28, 2006 | 16.23 | 16.35 | 16.19 | 16.28 | 1,230,468 | +0.21(+1.28%) |
Jul 27, 2006 | 16.15 | 16.20 | 16.04 | 16.08 | 3,356,788 | +0.04(+0.26%) |
Jul 26, 2006 | 15.98 | 16.10 | 15.95 | 16.04 | 1,256,924 | -0.05(-0.30%) |
Jul 25, 2006 | 16.07 | 16.11 | 15.95 | 16.08 | 852,970 | -0.10(-0.64%) |
Jul 24, 2006 | 16.04 | 16.23 | 16.04 | 16.19 | 1,692,421 | +0.17(+1.03%) |
Jul 21, 2006 | 16.17 | 16.17 | 15.98 | 16.02 | 2,764,884 | +0.19(+1.22%) |
Jul 20, 2006 | 15.96 | 15.98 | 15.80 | 15.83 | 2,594,087 | +0.27(+1.72%) |
Jul 19, 2006 | 15.20 | 15.62 | 15.20 | 15.56 | 3,457,813 | +0.39(+2.58%) |
Jul 18, 2006 | 15.45 | 15.45 | 15.09 | 15.17 | 1,468,131 | +0.21(+1.43%) |
Jul 17, 2006 | 14.97 | 15.03 | 14.93 | 14.96 | 1,125,519 | -0.10(-0.69%) |
Jul 14, 2006 | 15.15 | 15.16 | 15.02 | 15.06 | 1,649,831 | -0.03(-0.23%) |
Jul 13, 2006 | 15.27 | 15.31 | 15.09 | 15.09 | 1,745,913 | -0.31(-2.01%) |
Jul 12, 2006 | 15.50 | 15.55 | 15.37 | 15.40 | 876,372 | -0.14(-0.89%) |
Jul 11, 2006 | 15.43 | 15.55 | 15.40 | 15.54 | 1,803,185 | +0.11(+0.71%) |
Jul 10, 2006 | 15.48 | 15.49 | 15.41 | 15.43 | 2,582,022 | -0.08(-0.49%) |
Jul 07, 2006 | 15.49 | 15.63 | 15.47 | 15.51 | 1,174,941 | -0.03(-0.18%) |
Jul 06, 2006 | 15.53 | 15.62 | 15.49 | 15.53 | 2,093,032 | +0.12(+0.76%) |
Jul 05, 2006 | 15.47 | 15.49 | 15.38 | 15.42 | 1,688,060 | -0.19(-1.23%) |
Jul 03, 2006 | 15.50 | 15.64 | 15.46 | 15.61 | 1,018,679 | +0.10(+0.62%) |
Jun 30, 2006 | 15.50 | 15.61 | 15.46 | 15.51 | 3,394,872 | +0.28(+1.81%) |
Jun 29, 2006 | 14.98 | 15.24 | 14.94 | 15.24 | 1,470,602 | +0.42(+2.83%) |
Jun 28, 2006 | 14.81 | 14.90 | 14.75 | 14.82 | 1,283,379 | +0.23(+1.56%) |
Jun 27, 2006 | 14.83 | 14.84 | 14.56 | 14.59 | 756,160 | -0.19(-1.30%) |
Jun 26, 2006 | 14.74 | 14.79 | 14.65 | 14.78 | 988,009 | +0.01(+0.05%) |
Jun 23, 2006 | 14.84 | 14.94 | 14.76 | 14.78 | 1,608,403 | -0.10(-0.65%) |
Jun 22, 2006 | 14.96 | 14.97 | 14.81 | 14.87 | 1,375,683 | +0.10(+0.70%) |
Jun 21, 2006 | 14.64 | 14.83 | 14.63 | 14.77 | 940,912 | +0.14(+0.94%) |
Jun 20, 2006 | 14.54 | 14.73 | 14.53 | 14.63 | 846,138 | +0.09(+0.62%) |
Jun 19, 2006 | 14.65 | 14.74 | 14.53 | 14.54 | 832,328 | -0.08(-0.56%) |
Jun 16, 2006 | 14.65 | 14.67 | 14.50 | 14.63 | 953,268 | -0.14(-0.93%) |
Jun 15, 2006 | 14.58 | 14.78 | 14.56 | 14.76 | 1,462,608 | +0.23(+1.61%) |
Jun 14, 2006 | 14.50 | 14.61 | 14.43 | 14.53 | 1,392,108 | +0.28(+1.93%) |
Jun 13, 2006 | 14.43 | 14.47 | 14.21 | 14.25 | 1,605,060 | -0.29(-1.99%) |
Jun 12, 2006 | 14.72 | 14.73 | 14.54 | 14.54 | 1,306,346 | -0.22(-1.49%) |
Jun 09, 2006 | 14.74 | 14.89 | 14.72 | 14.76 | 828,694 | -0.08(-0.56%) |
Jun 08, 2006 | 14.72 | 14.89 | 14.69 | 14.85 | 3,464,936 | -0.34(-2.22%) |
Jun 07, 2006 | 15.16 | 15.31 | 15.15 | 15.18 | 2,587,691 | -0.10(-0.68%) |
Jun 06, 2006 | 15.32 | 15.37 | 15.16 | 15.29 | 1,521,478 | -0.13(-0.85%) |
Jun 05, 2006 | 15.58 | 15.64 | 15.38 | 15.42 | 969,548 | -0.10(-0.66%) |
Jun 02, 2006 | 15.68 | 15.69 | 15.34 | 15.52 | 1,465,806 | -0.03(-0.22%) |