Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 15.66 | 15.76 | 15.61 | 15.72 | 2,171,420 | +0.04(+0.27%) |
Aug 30, 2006 | 15.52 | 15.71 | 15.49 | 15.68 | 2,018,780 | +0.13(+0.85%) |
Aug 29, 2006 | 15.24 | 15.60 | 15.24 | 15.55 | 3,684,450 | +0.31(+2.01%) |
Aug 28, 2006 | 14.93 | 15.30 | 14.91 | 15.24 | 2,565,797 | +0.34(+2.26%) |
Aug 25, 2006 | 14.96 | 15.01 | 14.88 | 14.90 | 2,649,503 | -0.08(-0.51%) |
Aug 24, 2006 | 15.03 | 15.09 | 14.94 | 14.98 | 3,872,963 | -0.10(-0.65%) |
Aug 23, 2006 | 14.90 | 15.13 | 14.90 | 15.08 | 5,434,295 | +0.01(+0.06%) |
Aug 22, 2006 | 14.89 | 15.13 | 14.89 | 15.07 | 5,576,383 | +0.07(+0.46%) |
Aug 21, 2006 | 15.19 | 15.26 | 14.97 | 15.00 | 5,467,120 | -0.18(-1.21%) |
Aug 18, 2006 | 15.19 | 15.32 | 15.03 | 15.18 | 6,102,767 | -0.01(-0.06%) |
Aug 17, 2006 | 15.67 | 15.72 | 15.16 | 15.19 | 3,489,372 | -0.48(-3.07%) |
Aug 16, 2006 | 15.19 | 15.71 | 14.99 | 15.67 | 7,722,715 | -0.18(-1.16%) |
Aug 15, 2006 | 15.95 | 16.04 | 15.45 | 15.86 | 5,019,753 | +0.09(+0.60%) |
Aug 14, 2006 | 15.70 | 15.95 | 15.62 | 15.76 | 4,041,312 | +0.08(+0.52%) |
Aug 11, 2006 | 16.52 | 16.52 | 15.66 | 15.68 | 6,260,330 | -0.95(-5.69%) |
Aug 10, 2006 | 16.19 | 16.74 | 16.16 | 16.63 | 2,965,802 | +0.42(+2.61%) |
Aug 09, 2006 | 16.14 | 16.36 | 16.13 | 16.21 | 1,685,599 | +0.15(+0.93%) |
Aug 08, 2006 | 16.14 | 16.19 | 15.90 | 16.06 | 1,373,990 | -0.03(-0.19%) |
Aug 07, 2006 | 15.97 | 16.16 | 15.89 | 16.09 | 1,880,209 | +0.05(+0.32%) |
Aug 04, 2006 | 15.96 | 16.22 | 15.94 | 16.04 | 1,557,345 | +0.19(+1.21%) |
Aug 03, 2006 | 15.76 | 16.04 | 15.75 | 15.84 | 1,565,082 | -0.03(-0.19%) |
Aug 02, 2006 | 15.70 | 15.93 | 15.70 | 15.87 | 1,781,732 | +0.18(+1.14%) |
Aug 01, 2006 | 15.82 | 15.92 | 15.57 | 15.70 | 1,927,806 | -0.22(-1.39%) |
Jul 31, 2006 | 16.01 | 16.05 | 15.79 | 15.92 | 2,682,563 | -0.09(-0.59%) |
Jul 28, 2006 | 15.70 | 16.06 | 15.68 | 16.01 | 1,422,759 | +0.42(+2.71%) |
Jul 27, 2006 | 15.80 | 15.86 | 15.55 | 15.59 | 1,898,497 | -0.02(-0.14%) |
Jul 26, 2006 | 15.67 | 15.71 | 15.56 | 15.61 | 1,467,543 | -0.11(-0.68%) |
Jul 25, 2006 | 15.65 | 15.76 | 15.52 | 15.72 | 2,171,889 | +0.05(+0.30%) |
Jul 24, 2006 | 15.57 | 15.68 | 15.49 | 15.67 | 2,202,135 | +0.17(+1.10%) |
Jul 21, 2006 | 15.74 | 15.82 | 15.40 | 15.50 | 2,463,569 | -0.24(-1.52%) |
Jul 20, 2006 | 15.96 | 15.97 | 15.71 | 15.74 | 1,802,834 | -0.25(-1.57%) |
Jul 19, 2006 | 15.83 | 16.12 | 15.83 | 15.99 | 1,962,508 | +0.18(+1.13%) |
Jul 18, 2006 | 15.73 | 15.84 | 15.67 | 15.81 | 2,814,804 | +0.11(+0.68%) |
Jul 17, 2006 | 15.59 | 15.82 | 15.53 | 15.70 | 2,044,103 | +0.03(+0.16%) |
Jul 14, 2006 | 16.06 | 16.06 | 15.59 | 15.68 | 2,230,037 | -0.43(-2.67%) |
Jul 13, 2006 | 16.29 | 16.36 | 16.07 | 16.11 | 1,156,871 | -0.26(-1.59%) |
Jul 12, 2006 | 16.59 | 16.68 | 16.31 | 16.37 | 931,312 | -0.20(-1.24%) |
Jul 11, 2006 | 16.23 | 16.57 | 16.22 | 16.57 | 1,165,781 | +0.28(+1.73%) |
Jul 10, 2006 | 16.42 | 16.50 | 16.28 | 16.29 | 1,727,335 | -0.13(-0.78%) |
Jul 07, 2006 | 16.59 | 16.65 | 16.33 | 16.42 | 867,301 | -0.17(-1.00%) |
Jul 06, 2006 | 16.33 | 16.60 | 16.33 | 16.59 | 1,268,010 | +0.28(+1.70%) |
Jul 05, 2006 | 16.43 | 16.49 | 16.08 | 16.31 | 1,692,868 | -0.17(-1.04%) |
Jul 03, 2006 | 16.59 | 16.59 | 16.39 | 16.48 | 592,503 | -0.01(-0.08%) |
Jun 30, 2006 | 16.53 | 16.65 | 16.43 | 16.49 | 1,397,202 | -0.09(-0.51%) |
Jun 29, 2006 | 16.09 | 16.62 | 16.09 | 16.58 | 1,920,303 | +0.58(+3.60%) |
Jun 28, 2006 | 16.15 | 16.19 | 15.91 | 16.00 | 1,283,719 | -0.11(-0.69%) |
Jun 27, 2006 | 16.23 | 16.27 | 16.10 | 16.11 | 1,199,076 | -0.14(-0.84%) |
Jun 26, 2006 | 16.30 | 16.42 | 16.22 | 16.25 | 1,202,124 | -0.03(-0.16%) |
Jun 23, 2006 | 16.22 | 16.49 | 16.17 | 16.28 | 1,375,631 | +0.09(+0.58%) |
Jun 22, 2006 | 16.38 | 16.40 | 16.16 | 16.18 | 3,224,187 | -0.17(-1.07%) |
Jun 21, 2006 | 16.45 | 16.65 | 16.36 | 16.36 | 2,373,767 | -0.13(-0.80%) |
Jun 20, 2006 | 16.68 | 16.72 | 16.43 | 16.49 | 2,057,468 | -0.24(-1.43%) |
Jun 19, 2006 | 16.48 | 16.75 | 16.31 | 16.73 | 2,941,417 | +0.37(+2.27%) |
Jun 16, 2006 | 16.39 | 16.62 | 16.35 | 16.36 | 1,325,454 | -0.11(-0.65%) |
Jun 15, 2006 | 16.45 | 16.61 | 16.17 | 16.46 | 2,694,990 | +0.03(+0.16%) |
Jun 14, 2006 | 16.44 | 16.55 | 16.26 | 16.44 | 2,060,750 | -0.02(-0.10%) |
Jun 13, 2006 | 16.24 | 16.68 | 16.21 | 16.45 | 2,853,256 | +0.16(+0.99%) |
Jun 12, 2006 | 16.68 | 16.68 | 16.29 | 16.29 | 2,016,201 | -0.31(-1.85%) |
Jun 09, 2006 | 16.71 | 16.89 | 16.57 | 16.60 | 2,051,137 | -0.07(-0.43%) |
Jun 08, 2006 | 16.73 | 16.78 | 16.48 | 16.67 | 4,860,314 | -0.14(-0.81%) |
Jun 07, 2006 | 16.87 | 17.04 | 16.77 | 16.81 | 3,531,107 | -0.03(-0.20%) |
Jun 06, 2006 | 16.89 | 17.09 | 16.75 | 16.84 | 2,418,316 | -0.01(-0.05%) |
Jun 05, 2006 | 17.15 | 17.26 | 16.77 | 16.85 | 2,300,847 | -0.28(-1.62%) |
Jun 02, 2006 | 17.41 | 17.56 | 16.98 | 17.13 | 4,304,856 | -0.31(-1.76%) |