Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 17.04 | 17.99 | 16.97 | 17.88 | 2,587,050 | +1.09(+6.48%) |
Aug 30, 2006 | 17.22 | 17.22 | 16.77 | 16.79 | 1,131,540 | +0.01(+0.05%) |
Aug 29, 2006 | 16.55 | 16.86 | 16.07 | 16.78 | 1,067,161 | +0.32(+1.92%) |
Aug 28, 2006 | 17.02 | 17.05 | 16.41 | 16.47 | 650,000 | -0.51(-2.98%) |
Aug 25, 2006 | 16.87 | 17.16 | 16.75 | 16.97 | 471,060 | +0.12(+0.70%) |
Aug 24, 2006 | 17.20 | 17.40 | 16.67 | 16.85 | 1,173,506 | -0.33(-1.93%) |
Aug 23, 2006 | 17.48 | 17.51 | 17.04 | 17.19 | 1,240,079 | +0.06(+0.32%) |
Aug 22, 2006 | 16.74 | 17.13 | 16.68 | 17.13 | 1,089,304 | +0.07(+0.42%) |
Aug 21, 2006 | 16.26 | 17.09 | 16.26 | 17.06 | 1,909,291 | +1.10(+6.92%) |
Aug 18, 2006 | 16.35 | 16.57 | 15.89 | 15.96 | 1,932,615 | -0.43(-2.60%) |
Aug 17, 2006 | 16.59 | 16.67 | 16.11 | 16.38 | 947,907 | -0.29(-1.75%) |
Aug 16, 2006 | 16.62 | 16.84 | 16.53 | 16.67 | 940,690 | +0.26(+1.59%) |
Aug 15, 2006 | 16.10 | 16.43 | 15.98 | 16.41 | 1,005,639 | +0.30(+1.86%) |
Aug 14, 2006 | 16.52 | 16.56 | 16.03 | 16.11 | 806,285 | -0.28(-1.68%) |
Aug 11, 2006 | 16.70 | 16.85 | 16.11 | 16.39 | 1,228,315 | -0.21(-1.24%) |
Aug 10, 2006 | 16.85 | 17.00 | 16.42 | 16.59 | 1,390,205 | -0.48(-2.82%) |
Aug 09, 2006 | 16.67 | 17.25 | 16.60 | 17.08 | 1,774,811 | +0.54(+3.29%) |
Aug 08, 2006 | 16.58 | 16.77 | 16.33 | 16.53 | 1,651,859 | -0.13(-0.80%) |
Aug 07, 2006 | 16.18 | 16.72 | 16.14 | 16.67 | 1,767,334 | +0.59(+3.68%) |
Aug 04, 2006 | 16.15 | 16.44 | 15.96 | 16.07 | 2,019,305 | +0.24(+1.49%) |
Aug 03, 2006 | 16.28 | 16.45 | 15.59 | 15.84 | 2,527,667 | -0.33(-2.05%) |
Aug 02, 2006 | 15.43 | 16.27 | 15.43 | 16.17 | 3,499,106 | +0.90(+5.89%) |
Aug 01, 2006 | 14.91 | 15.27 | 14.67 | 15.27 | 1,669,335 | +0.31(+2.06%) |
Jul 31, 2006 | 14.66 | 15.02 | 14.48 | 14.96 | 1,275,848 | +0.32(+2.21%) |
Jul 28, 2006 | 14.22 | 14.71 | 14.09 | 14.64 | 1,381,748 | +0.53(+3.75%) |
Jul 27, 2006 | 14.47 | 14.48 | 14.04 | 14.11 | 2,183,172 | +0.08(+0.56%) |
Jul 26, 2006 | 13.70 | 14.08 | 13.36 | 14.03 | 1,134,498 | +0.36(+2.66%) |
Jul 25, 2006 | 13.26 | 13.75 | 13.04 | 13.67 | 1,677,940 | +0.55(+4.21%) |
Jul 24, 2006 | 12.84 | 13.22 | 12.52 | 13.11 | 1,528,472 | +0.27(+2.09%) |
Jul 21, 2006 | 13.07 | 13.21 | 12.61 | 12.85 | 1,556,710 | -0.17(-1.33%) |
Jul 20, 2006 | 13.62 | 13.63 | 13.00 | 13.02 | 1,316,698 | -0.60(-4.40%) |
Jul 19, 2006 | 13.41 | 13.81 | 13.31 | 13.62 | 1,748,947 | +0.22(+1.65%) |
Jul 18, 2006 | 13.70 | 13.84 | 13.04 | 13.40 | 1,341,925 | -0.20(-1.45%) |
Jul 17, 2006 | 13.97 | 14.08 | 13.57 | 13.60 | 1,026,394 | -0.61(-4.28%) |
Jul 14, 2006 | 14.29 | 14.48 | 14.06 | 14.20 | 1,121,961 | +0.06(+0.45%) |
Jul 13, 2006 | 14.62 | 14.64 | 14.01 | 14.14 | 1,469,076 | -0.34(-2.34%) |
Jul 12, 2006 | 14.50 | 15.02 | 14.41 | 14.48 | 1,862,512 | +0.02(+0.11%) |
Jul 11, 2006 | 14.13 | 14.48 | 14.01 | 14.46 | 1,426,411 | +0.40(+2.86%) |
Jul 10, 2006 | 14.14 | 14.35 | 13.95 | 14.06 | 824,422 | -0.10(-0.72%) |
Jul 07, 2006 | 14.45 | 14.63 | 14.13 | 14.16 | 868,173 | -0.37(-2.55%) |
Jul 06, 2006 | 14.44 | 14.69 | 14.28 | 14.53 | 941,837 | +0.03(+0.22%) |
Jul 05, 2006 | 14.61 | 14.67 | 14.16 | 14.50 | 1,433,314 | -0.09(-0.59%) |
Jul 03, 2006 | 14.47 | 14.72 | 14.35 | 14.59 | 991,356 | +0.39(+2.78%) |
Jun 30, 2006 | 14.08 | 14.33 | 13.88 | 14.20 | 1,921,388 | +0.47(+3.39%) |
Jun 29, 2006 | 13.40 | 13.80 | 13.14 | 13.73 | 1,637,111 | +0.78(+6.03%) |
Jun 28, 2006 | 13.18 | 13.18 | 12.88 | 12.95 | 909,115 | -0.06(-0.42%) |
Jun 27, 2006 | 13.57 | 13.64 | 13.00 | 13.00 | 1,176,361 | -0.41(-3.06%) |
Jun 26, 2006 | 13.44 | 13.56 | 13.14 | 13.41 | 1,160,095 | +0.02(+0.18%) |
Jun 23, 2006 | 13.01 | 13.51 | 12.86 | 13.39 | 1,501,250 | +0.20(+1.50%) |
Jun 22, 2006 | 13.44 | 13.49 | 13.03 | 13.19 | 1,338,158 | -0.24(-1.82%) |
Jun 21, 2006 | 13.03 | 13.60 | 12.88 | 13.44 | 1,745,111 | +0.50(+3.84%) |
Jun 20, 2006 | 12.78 | 13.25 | 12.77 | 12.94 | 1,632,831 | +0.19(+1.49%) |
Jun 19, 2006 | 13.10 | 13.14 | 12.63 | 12.75 | 1,214,954 | -0.41(-3.12%) |
Jun 16, 2006 | 13.11 | 13.37 | 13.03 | 13.16 | 1,813,807 | -0.14(-1.07%) |
Jun 15, 2006 | 13.08 | 13.30 | 12.91 | 13.30 | 2,648,239 | +0.69(+5.51%) |
Jun 14, 2006 | 12.52 | 12.86 | 12.22 | 12.61 | 2,541,522 | +0.22(+1.78%) |
Jun 13, 2006 | 12.51 | 12.88 | 12.23 | 12.39 | 3,981,861 | -0.67(-5.14%) |
Jun 12, 2006 | 13.79 | 13.97 | 13.05 | 13.06 | 1,846,476 | -0.68(-4.94%) |
Jun 09, 2006 | 14.03 | 14.08 | 13.39 | 13.74 | 2,664,840 | -0.06(-0.40%) |
Jun 08, 2006 | 13.86 | 13.89 | 12.93 | 13.79 | 4,785,648 | -0.27(-1.95%) |
Jun 07, 2006 | 14.22 | 14.73 | 13.95 | 14.07 | 2,395,029 | -0.24(-1.67%) |
Jun 06, 2006 | 14.87 | 14.96 | 14.20 | 14.31 | 2,545,102 | -0.71(-4.73%) |
Jun 05, 2006 | 15.19 | 15.72 | 14.96 | 15.02 | 3,209,431 | +0.20(+1.33%) |
Jun 02, 2006 | 15.11 | 15.29 | 14.72 | 14.82 | 1,684,718 | -0.17(-1.16%) |