Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 16.66 | 17.59 | 16.59 | 17.48 | 2,646,113 | +1.06(+6.48%) |
Aug 30, 2006 | 16.83 | 16.84 | 16.39 | 16.42 | 1,157,374 | +0.01(+0.05%) |
Aug 29, 2006 | 16.18 | 16.49 | 15.71 | 16.41 | 1,091,525 | +0.31(+1.92%) |
Aug 28, 2006 | 16.64 | 16.67 | 16.05 | 16.10 | 664,840 | -0.49(-2.98%) |
Aug 25, 2006 | 16.50 | 16.78 | 16.38 | 16.59 | 481,815 | +0.12(+0.70%) |
Aug 24, 2006 | 16.82 | 17.01 | 16.29 | 16.48 | 1,200,298 | -0.32(-1.93%) |
Aug 23, 2006 | 17.09 | 17.12 | 16.66 | 16.80 | 1,268,391 | +0.05(+0.32%) |
Aug 22, 2006 | 16.36 | 16.75 | 16.31 | 16.75 | 1,114,173 | +0.07(+0.42%) |
Aug 21, 2006 | 15.90 | 16.71 | 15.90 | 16.68 | 1,952,881 | +1.08(+6.92%) |
Aug 18, 2006 | 15.98 | 16.20 | 15.54 | 15.60 | 1,976,737 | -0.42(-2.60%) |
Aug 17, 2006 | 16.22 | 16.29 | 15.75 | 16.02 | 969,548 | -0.29(-1.75%) |
Aug 16, 2006 | 16.25 | 16.46 | 16.16 | 16.30 | 962,166 | +0.25(+1.59%) |
Aug 15, 2006 | 15.74 | 16.06 | 15.62 | 16.05 | 1,028,599 | +0.29(+1.86%) |
Aug 14, 2006 | 16.15 | 16.19 | 15.68 | 15.75 | 824,693 | -0.27(-1.69%) |
Aug 11, 2006 | 16.32 | 16.47 | 15.75 | 16.02 | 1,256,358 | -0.20(-1.24%) |
Aug 10, 2006 | 16.48 | 16.62 | 16.05 | 16.22 | 1,421,944 | -0.47(-2.82%) |
Aug 09, 2006 | 16.29 | 16.86 | 16.23 | 16.69 | 1,815,330 | +0.53(+3.29%) |
Aug 08, 2006 | 16.21 | 16.39 | 15.97 | 16.16 | 1,689,571 | -0.13(-0.80%) |
Aug 07, 2006 | 15.81 | 16.35 | 15.78 | 16.29 | 1,807,682 | +0.58(+3.68%) |
Aug 04, 2006 | 15.79 | 16.07 | 15.61 | 15.71 | 2,065,407 | +0.23(+1.49%) |
Aug 03, 2006 | 15.92 | 16.08 | 15.24 | 15.48 | 2,585,374 | -0.32(-2.05%) |
Aug 02, 2006 | 15.08 | 15.91 | 15.08 | 15.81 | 3,578,991 | +0.88(+5.89%) |
Aug 01, 2006 | 14.58 | 14.93 | 14.34 | 14.93 | 1,707,446 | +0.30(+2.06%) |
Jul 31, 2006 | 14.33 | 14.68 | 14.16 | 14.63 | 1,304,976 | +0.32(+2.21%) |
Jul 28, 2006 | 13.90 | 14.38 | 13.78 | 14.31 | 1,413,294 | +0.52(+3.75%) |
Jul 27, 2006 | 14.15 | 14.16 | 13.72 | 13.79 | 2,233,015 | +0.08(+0.56%) |
Jul 26, 2006 | 13.39 | 13.77 | 13.06 | 13.72 | 1,160,399 | +0.35(+2.66%) |
Jul 25, 2006 | 12.96 | 13.45 | 12.74 | 13.36 | 1,716,248 | +0.54(+4.21%) |
Jul 24, 2006 | 12.55 | 12.93 | 12.24 | 12.82 | 1,563,368 | +0.26(+2.09%) |
Jul 21, 2006 | 12.78 | 12.91 | 12.33 | 12.56 | 1,592,251 | -0.17(-1.33%) |
Jul 20, 2006 | 13.32 | 13.32 | 12.71 | 12.73 | 1,346,759 | -0.59(-4.40%) |
Jul 19, 2006 | 13.11 | 13.50 | 13.01 | 13.32 | 1,788,877 | +0.22(+1.65%) |
Jul 18, 2006 | 13.39 | 13.53 | 12.75 | 13.10 | 1,372,562 | -0.19(-1.45%) |
Jul 17, 2006 | 13.65 | 13.76 | 13.27 | 13.29 | 1,049,827 | -0.59(-4.28%) |
Jul 14, 2006 | 13.97 | 14.16 | 13.75 | 13.89 | 1,147,576 | +0.06(+0.45%) |
Jul 13, 2006 | 14.30 | 14.31 | 13.69 | 13.82 | 1,502,615 | -0.33(-2.34%) |
Jul 12, 2006 | 14.17 | 14.69 | 14.09 | 14.16 | 1,905,034 | +0.02(+0.11%) |
Jul 11, 2006 | 13.82 | 14.16 | 13.70 | 14.14 | 1,458,976 | +0.39(+2.86%) |
Jul 10, 2006 | 13.82 | 14.03 | 13.64 | 13.75 | 843,244 | -0.10(-0.72%) |
Jul 07, 2006 | 14.13 | 14.30 | 13.82 | 13.85 | 887,994 | -0.36(-2.55%) |
Jul 06, 2006 | 14.12 | 14.36 | 13.96 | 14.21 | 963,339 | +0.03(+0.22%) |
Jul 05, 2006 | 14.28 | 14.34 | 13.85 | 14.18 | 1,466,037 | -0.08(-0.60%) |
Jul 03, 2006 | 14.15 | 14.39 | 14.03 | 14.26 | 1,013,989 | +0.39(+2.78%) |
Jun 30, 2006 | 13.77 | 14.01 | 13.57 | 13.88 | 1,965,254 | +0.46(+3.39%) |
Jun 29, 2006 | 13.10 | 13.49 | 12.84 | 13.42 | 1,674,487 | +0.76(+6.03%) |
Jun 28, 2006 | 12.88 | 12.88 | 12.59 | 12.66 | 929,870 | -0.05(-0.42%) |
Jun 27, 2006 | 13.27 | 13.34 | 12.71 | 12.71 | 1,203,218 | -0.40(-3.06%) |
Jun 26, 2006 | 13.14 | 13.25 | 12.84 | 13.11 | 1,186,581 | +0.02(+0.18%) |
Jun 23, 2006 | 12.72 | 13.21 | 12.57 | 13.09 | 1,535,524 | +0.19(+1.50%) |
Jun 22, 2006 | 13.14 | 13.19 | 12.74 | 12.90 | 1,368,708 | -0.24(-1.82%) |
Jun 21, 2006 | 12.74 | 13.30 | 12.59 | 13.14 | 1,784,953 | +0.49(+3.84%) |
Jun 20, 2006 | 12.50 | 12.95 | 12.48 | 12.65 | 1,670,109 | +0.19(+1.48%) |
Jun 19, 2006 | 12.81 | 12.84 | 12.35 | 12.47 | 1,242,691 | -0.40(-3.12%) |
Jun 16, 2006 | 12.81 | 13.07 | 12.74 | 12.87 | 1,855,217 | -0.14(-1.07%) |
Jun 15, 2006 | 12.79 | 13.01 | 12.62 | 13.01 | 2,708,699 | +0.68(+5.51%) |
Jun 14, 2006 | 12.24 | 12.57 | 11.95 | 12.33 | 2,599,546 | +0.22(+1.78%) |
Jun 13, 2006 | 12.23 | 12.59 | 11.96 | 12.11 | 4,072,768 | -0.66(-5.14%) |
Jun 12, 2006 | 13.49 | 13.65 | 12.76 | 12.77 | 1,888,632 | -0.66(-4.94%) |
Jun 09, 2006 | 13.72 | 13.76 | 13.09 | 13.43 | 2,725,680 | -0.05(-0.40%) |
Jun 08, 2006 | 13.55 | 13.58 | 12.64 | 13.49 | 4,894,906 | -0.27(-1.95%) |
Jun 07, 2006 | 13.90 | 14.40 | 13.64 | 13.75 | 2,449,708 | -0.23(-1.67%) |
Jun 06, 2006 | 14.54 | 14.63 | 13.89 | 13.99 | 2,603,208 | -0.69(-4.73%) |
Jun 05, 2006 | 14.85 | 15.37 | 14.63 | 14.68 | 3,282,704 | +0.19(+1.33%) |
Jun 02, 2006 | 14.77 | 14.95 | 14.39 | 14.49 | 1,723,180 | -0.17(-1.16%) |