Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 14.49 | 14.75 | 14.20 | 14.59 | 2,455,200 | +0.11(+0.78%) |
Aug 30, 2006 | 14.78 | 14.80 | 14.37 | 14.48 | 2,215,697 | -0.33(-2.25%) |
Aug 29, 2006 | 14.77 | 14.92 | 14.55 | 14.82 | 1,603,241 | +0.04(+0.28%) |
Aug 28, 2006 | 15.17 | 15.26 | 14.74 | 14.77 | 1,498,868 | -0.59(-3.87%) |
Aug 25, 2006 | 15.17 | 15.46 | 15.14 | 15.37 | 1,655,007 | +0.37(+2.46%) |
Aug 24, 2006 | 15.05 | 15.12 | 14.87 | 15.00 | 1,129,781 | +0.03(+0.20%) |
Aug 23, 2006 | 15.23 | 15.33 | 14.79 | 14.97 | 1,218,692 | -0.29(-1.87%) |
Aug 22, 2006 | 15.18 | 15.30 | 15.14 | 15.26 | 1,827,281 | +0.12(+0.79%) |
Aug 21, 2006 | 15.06 | 15.25 | 15.03 | 15.14 | 1,467,103 | +0.16(+1.07%) |
Aug 18, 2006 | 15.17 | 15.17 | 14.69 | 14.98 | 1,716,522 | +0.24(+1.66%) |
Aug 17, 2006 | 14.93 | 15.02 | 14.67 | 14.73 | 2,256,034 | -0.35(-2.33%) |
Aug 16, 2006 | 14.74 | 15.35 | 14.73 | 15.08 | 2,212,671 | +0.33(+2.22%) |
Aug 15, 2006 | 14.68 | 14.80 | 14.46 | 14.76 | 2,111,156 | +0.20(+1.39%) |
Aug 14, 2006 | 14.84 | 14.96 | 14.43 | 14.55 | 1,512,482 | -0.47(-3.13%) |
Aug 11, 2006 | 14.95 | 15.11 | 14.89 | 15.02 | 1,710,303 | +0.06(+0.40%) |
Aug 10, 2006 | 15.08 | 15.37 | 14.87 | 14.96 | 2,132,669 | -0.24(-1.60%) |
Aug 09, 2006 | 15.14 | 15.52 | 15.11 | 15.21 | 2,639,239 | +0.23(+1.51%) |
Aug 08, 2006 | 15.32 | 15.41 | 14.90 | 14.98 | 2,427,132 | -0.41(-2.67%) |
Aug 07, 2006 | 15.31 | 15.59 | 14.87 | 15.39 | 2,150,653 | +0.02(+0.12%) |
Aug 04, 2006 | 15.85 | 16.00 | 15.11 | 15.37 | 2,230,823 | -0.39(-2.45%) |
Aug 03, 2006 | 15.83 | 16.03 | 15.62 | 15.76 | 2,284,438 | -0.37(-2.32%) |
Aug 02, 2006 | 16.61 | 16.76 | 15.93 | 16.14 | 2,321,582 | -0.17(-1.06%) |
Aug 01, 2006 | 16.45 | 16.50 | 16.04 | 16.31 | 2,401,080 | -0.16(-0.98%) |
Jul 31, 2006 | 16.12 | 16.55 | 16.05 | 16.47 | 3,623,470 | +0.39(+2.40%) |
Jul 28, 2006 | 16.11 | 16.18 | 15.57 | 16.08 | 2,674,702 | -0.08(-0.52%) |
Jul 27, 2006 | 17.24 | 17.25 | 16.07 | 16.17 | 3,175,725 | -0.31(-1.88%) |
Jul 26, 2006 | 15.76 | 16.58 | 15.46 | 16.48 | 3,790,366 | +0.75(+4.77%) |
Jul 25, 2006 | 15.38 | 15.81 | 15.38 | 15.73 | 4,448,033 | +0.54(+3.57%) |
Jul 24, 2006 | 14.73 | 15.41 | 14.70 | 15.18 | 2,453,015 | +0.46(+3.11%) |
Jul 21, 2006 | 15.02 | 15.07 | 14.70 | 14.73 | 1,383,403 | -0.26(-1.71%) |
Jul 20, 2006 | 15.74 | 15.81 | 14.98 | 14.98 | 2,203,932 | -0.79(-4.98%) |
Jul 19, 2006 | 15.58 | 15.90 | 15.51 | 15.77 | 2,549,152 | +0.15(+0.95%) |
Jul 18, 2006 | 16.00 | 16.14 | 15.19 | 15.62 | 2,193,007 | -0.20(-1.24%) |
Jul 17, 2006 | 16.38 | 16.50 | 15.74 | 15.81 | 1,798,373 | -0.77(-4.66%) |
Jul 14, 2006 | 16.80 | 16.84 | 16.17 | 16.59 | 2,071,154 | -0.04(-0.21%) |
Jul 13, 2006 | 16.88 | 16.91 | 16.51 | 16.62 | 2,497,050 | -0.26(-1.52%) |
Jul 12, 2006 | 17.28 | 17.42 | 16.77 | 16.88 | 2,364,945 | -0.43(-2.51%) |
Jul 11, 2006 | 17.26 | 17.40 | 16.92 | 17.31 | 2,025,103 | +0.20(+1.15%) |
Jul 10, 2006 | 17.38 | 17.74 | 17.11 | 17.12 | 2,085,609 | -0.27(-1.56%) |
Jul 07, 2006 | 17.70 | 17.95 | 17.20 | 17.39 | 5,785,048 | -0.29(-1.62%) |
Jul 06, 2006 | 17.88 | 18.01 | 17.58 | 17.67 | 1,880,056 | -0.25(-1.38%) |
Jul 05, 2006 | 18.01 | 18.03 | 17.29 | 17.92 | 3,131,522 | -0.20(-1.10%) |
Jul 03, 2006 | 17.97 | 18.21 | 17.94 | 18.12 | 888,093 | +0.19(+1.08%) |
Jun 30, 2006 | 17.52 | 17.95 | 17.34 | 17.93 | 2,877,061 | +0.45(+2.59%) |
Jun 29, 2006 | 16.93 | 17.49 | 16.87 | 17.47 | 2,214,520 | +0.62(+3.67%) |
Jun 28, 2006 | 16.74 | 16.86 | 16.59 | 16.86 | 2,835,379 | +0.19(+1.12%) |
Jun 27, 2006 | 17.04 | 17.25 | 16.45 | 16.67 | 5,527,225 | -0.29(-1.72%) |
Jun 26, 2006 | 16.85 | 17.03 | 16.54 | 16.96 | 1,772,490 | +0.18(+1.05%) |
Jun 23, 2006 | 16.62 | 16.81 | 16.44 | 16.78 | 2,269,312 | +0.45(+2.73%) |
Jun 22, 2006 | 16.44 | 16.63 | 16.17 | 16.34 | 2,390,324 | -0.11(-0.65%) |
Jun 21, 2006 | 16.08 | 16.73 | 16.08 | 16.45 | 3,501,954 | +0.44(+2.75%) |
Jun 20, 2006 | 16.57 | 16.73 | 15.96 | 16.00 | 2,188,301 | -0.47(-2.85%) |
Jun 19, 2006 | 17.18 | 17.25 | 16.44 | 16.48 | 3,034,041 | -0.81(-4.70%) |
Jun 16, 2006 | 17.47 | 17.47 | 16.96 | 17.29 | 2,329,818 | -0.09(-0.53%) |
Jun 15, 2006 | 16.66 | 17.46 | 16.66 | 17.38 | 2,863,279 | +0.95(+5.78%) |
Jun 14, 2006 | 15.81 | 16.45 | 15.81 | 16.43 | 4,078,442 | +0.74(+4.70%) |
Jun 13, 2006 | 16.09 | 16.49 | 15.48 | 15.69 | 3,644,815 | -0.67(-4.07%) |
Jun 12, 2006 | 17.46 | 17.47 | 16.33 | 16.36 | 3,396,404 | -1.05(-6.03%) |
Jun 09, 2006 | 17.83 | 17.87 | 17.08 | 17.41 | 2,160,065 | -0.26(-1.48%) |
Jun 08, 2006 | 17.28 | 17.73 | 16.73 | 17.67 | 3,726,835 | -0.12(-0.67%) |
Jun 07, 2006 | 18.70 | 18.70 | 17.75 | 17.79 | 3,322,453 | -1.07(-5.68%) |
Jun 06, 2006 | 18.84 | 19.29 | 18.54 | 18.86 | 2,653,525 | -0.01(-0.03%) |
Jun 05, 2006 | 20.32 | 20.35 | 18.82 | 18.87 | 4,078,442 | -1.10(-5.50%) |
Jun 02, 2006 | 19.78 | 20.02 | 19.53 | 19.96 | 2,310,657 | +0.53(+2.72%) |