Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 14.32 | 14.58 | 14.04 | 14.43 | 2,483,273 | +0.11(+0.78%) |
Aug 30, 2006 | 14.61 | 14.63 | 14.21 | 14.32 | 2,241,031 | -0.33(-2.25%) |
Aug 29, 2006 | 14.60 | 14.75 | 14.38 | 14.65 | 1,621,573 | +0.04(+0.28%) |
Aug 28, 2006 | 14.99 | 15.09 | 14.58 | 14.61 | 1,516,007 | -0.59(-3.87%) |
Aug 25, 2006 | 15.00 | 15.29 | 14.97 | 15.19 | 1,673,931 | +0.36(+2.46%) |
Aug 24, 2006 | 14.88 | 14.95 | 14.71 | 14.83 | 1,142,700 | +0.03(+0.20%) |
Aug 23, 2006 | 15.05 | 15.16 | 14.62 | 14.80 | 1,232,626 | -0.28(-1.87%) |
Aug 22, 2006 | 15.01 | 15.12 | 14.97 | 15.08 | 1,848,175 | +0.12(+0.79%) |
Aug 21, 2006 | 14.89 | 15.08 | 14.86 | 14.97 | 1,483,878 | +0.16(+1.07%) |
Aug 18, 2006 | 15.00 | 15.00 | 14.52 | 14.81 | 1,736,149 | +0.24(+1.66%) |
Aug 17, 2006 | 14.77 | 14.85 | 14.51 | 14.57 | 2,281,830 | -0.35(-2.33%) |
Aug 16, 2006 | 14.58 | 15.18 | 14.56 | 14.91 | 2,237,971 | +0.32(+2.22%) |
Aug 15, 2006 | 14.52 | 14.64 | 14.29 | 14.59 | 2,135,295 | +0.20(+1.39%) |
Aug 14, 2006 | 14.68 | 14.79 | 14.27 | 14.39 | 1,529,776 | -0.46(-3.13%) |
Aug 11, 2006 | 14.78 | 14.94 | 14.72 | 14.85 | 1,729,859 | +0.06(+0.40%) |
Aug 10, 2006 | 14.91 | 15.19 | 14.70 | 14.79 | 2,157,054 | -0.24(-1.60%) |
Aug 09, 2006 | 14.97 | 15.34 | 14.94 | 15.04 | 2,669,416 | +0.22(+1.51%) |
Aug 08, 2006 | 15.15 | 15.24 | 14.74 | 14.81 | 2,454,884 | -0.41(-2.67%) |
Aug 07, 2006 | 15.14 | 15.41 | 14.71 | 15.22 | 2,175,243 | +0.02(+0.12%) |
Aug 04, 2006 | 15.67 | 15.82 | 14.94 | 15.20 | 2,256,331 | -0.38(-2.45%) |
Aug 03, 2006 | 15.65 | 15.85 | 15.44 | 15.58 | 2,310,559 | -0.37(-2.32%) |
Aug 02, 2006 | 16.42 | 16.57 | 15.75 | 15.95 | 2,348,127 | -0.17(-1.06%) |
Aug 01, 2006 | 16.26 | 16.31 | 15.86 | 16.12 | 2,428,535 | -0.16(-0.98%) |
Jul 31, 2006 | 15.94 | 16.37 | 15.87 | 16.28 | 3,664,901 | +0.38(+2.40%) |
Jul 28, 2006 | 15.92 | 15.99 | 15.39 | 15.90 | 2,705,285 | -0.08(-0.51%) |
Jul 27, 2006 | 17.05 | 17.06 | 15.89 | 15.98 | 3,212,037 | -0.31(-1.88%) |
Jul 26, 2006 | 15.58 | 16.39 | 15.29 | 16.29 | 3,833,705 | +0.74(+4.77%) |
Jul 25, 2006 | 15.21 | 15.64 | 15.21 | 15.55 | 4,498,892 | +0.54(+3.57%) |
Jul 24, 2006 | 14.56 | 15.24 | 14.54 | 15.01 | 2,481,063 | +0.45(+3.11%) |
Jul 21, 2006 | 14.85 | 14.90 | 14.54 | 14.56 | 1,399,221 | -0.25(-1.71%) |
Jul 20, 2006 | 15.56 | 15.63 | 14.81 | 14.81 | 2,229,132 | -0.78(-4.98%) |
Jul 19, 2006 | 15.40 | 15.72 | 15.33 | 15.59 | 2,578,299 | +0.15(+0.95%) |
Jul 18, 2006 | 15.82 | 15.95 | 15.02 | 15.44 | 2,218,082 | -0.19(-1.24%) |
Jul 17, 2006 | 16.19 | 16.31 | 15.57 | 15.64 | 1,818,936 | -0.76(-4.66%) |
Jul 14, 2006 | 16.61 | 16.65 | 15.99 | 16.40 | 2,094,836 | -0.04(-0.21%) |
Jul 13, 2006 | 16.69 | 16.72 | 16.32 | 16.44 | 2,525,601 | -0.25(-1.52%) |
Jul 12, 2006 | 17.09 | 17.22 | 16.58 | 16.69 | 2,391,986 | -0.43(-2.51%) |
Jul 11, 2006 | 17.07 | 17.20 | 16.73 | 17.12 | 2,048,258 | +0.19(+1.15%) |
Jul 10, 2006 | 17.18 | 17.54 | 16.91 | 16.92 | 2,109,456 | -0.27(-1.56%) |
Jul 07, 2006 | 17.50 | 17.75 | 17.00 | 17.19 | 5,851,195 | -0.28(-1.62%) |
Jul 06, 2006 | 17.68 | 17.81 | 17.38 | 17.47 | 1,901,553 | -0.24(-1.38%) |
Jul 05, 2006 | 17.81 | 17.83 | 17.09 | 17.72 | 3,167,329 | -0.20(-1.10%) |
Jul 03, 2006 | 17.77 | 18.00 | 17.74 | 17.92 | 898,248 | +0.19(+1.08%) |
Jun 30, 2006 | 17.32 | 17.75 | 17.14 | 17.72 | 2,909,958 | +0.45(+2.59%) |
Jun 29, 2006 | 16.74 | 17.29 | 16.68 | 17.28 | 2,239,841 | +0.61(+3.67%) |
Jun 28, 2006 | 16.55 | 16.67 | 16.40 | 16.67 | 2,867,799 | +0.19(+1.12%) |
Jun 27, 2006 | 16.84 | 17.06 | 16.27 | 16.48 | 5,590,424 | -0.29(-1.72%) |
Jun 26, 2006 | 16.66 | 16.83 | 16.35 | 16.77 | 1,792,757 | +0.17(+1.05%) |
Jun 23, 2006 | 16.43 | 16.62 | 16.25 | 16.59 | 2,295,259 | +0.44(+2.73%) |
Jun 22, 2006 | 16.25 | 16.44 | 15.99 | 16.15 | 2,417,655 | -0.11(-0.65%) |
Jun 21, 2006 | 15.90 | 16.54 | 15.90 | 16.26 | 3,541,996 | +0.44(+2.75%) |
Jun 20, 2006 | 16.38 | 16.54 | 15.78 | 15.82 | 2,213,322 | -0.46(-2.85%) |
Jun 19, 2006 | 16.99 | 17.06 | 16.25 | 16.29 | 3,068,732 | -0.80(-4.70%) |
Jun 16, 2006 | 17.28 | 17.28 | 16.77 | 17.09 | 2,356,457 | -0.09(-0.53%) |
Jun 15, 2006 | 16.47 | 17.26 | 16.47 | 17.18 | 2,896,018 | +0.94(+5.78%) |
Jun 14, 2006 | 15.63 | 16.26 | 15.63 | 16.24 | 4,125,075 | +0.73(+4.70%) |
Jun 13, 2006 | 15.90 | 16.31 | 15.31 | 15.52 | 3,686,491 | -0.66(-4.07%) |
Jun 12, 2006 | 17.26 | 17.27 | 16.14 | 16.17 | 3,435,239 | -1.04(-6.03%) |
Jun 09, 2006 | 17.63 | 17.67 | 16.89 | 17.21 | 2,184,763 | -0.26(-1.48%) |
Jun 08, 2006 | 17.09 | 17.53 | 16.54 | 17.47 | 3,769,448 | -0.12(-0.67%) |
Jun 07, 2006 | 18.49 | 18.49 | 17.54 | 17.59 | 3,360,442 | -1.06(-5.68%) |
Jun 06, 2006 | 18.63 | 19.07 | 18.33 | 18.65 | 2,683,866 | -0.01(-0.03%) |
Jun 05, 2006 | 20.09 | 20.12 | 18.61 | 18.65 | 4,125,075 | -1.09(-5.50%) |
Jun 02, 2006 | 19.56 | 19.79 | 19.31 | 19.74 | 2,337,078 | +0.52(+2.72%) |