Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 14.64 | 14.79 | 14.43 | 14.51 | 750,952 | -0.08(-0.54%) |
Aug 30, 2006 | 14.54 | 14.70 | 14.48 | 14.59 | 820,761 | -0.09(-0.59%) |
Aug 29, 2006 | 14.44 | 14.71 | 14.40 | 14.68 | 532,227 | +0.24(+1.69%) |
Aug 28, 2006 | 14.28 | 14.47 | 14.28 | 14.44 | 370,444 | +0.12(+0.82%) |
Aug 25, 2006 | 14.33 | 14.43 | 14.31 | 14.32 | 221,655 | -0.04(-0.27%) |
Aug 24, 2006 | 14.40 | 14.48 | 14.32 | 14.36 | 1,700,121 | -0.06(-0.44%) |
Aug 23, 2006 | 14.62 | 14.68 | 14.36 | 14.42 | 570,571 | -0.25(-1.71%) |
Aug 22, 2006 | 14.52 | 14.68 | 14.52 | 14.67 | 461,017 | +0.07(+0.48%) |
Aug 21, 2006 | 14.88 | 14.88 | 14.56 | 14.60 | 883,436 | -0.36(-2.41%) |
Aug 18, 2006 | 14.92 | 14.97 | 14.61 | 14.96 | 506,367 | +0.05(+0.32%) |
Aug 17, 2006 | 14.62 | 15.01 | 14.59 | 14.92 | 1,187,129 | +0.33(+2.26%) |
Aug 16, 2006 | 14.45 | 14.68 | 14.45 | 14.59 | 821,016 | +0.13(+0.92%) |
Aug 15, 2006 | 14.26 | 14.50 | 14.17 | 14.45 | 823,436 | +0.33(+2.33%) |
Aug 14, 2006 | 14.29 | 14.43 | 14.07 | 14.12 | 735,411 | -0.01(-0.06%) |
Aug 11, 2006 | 14.36 | 14.42 | 14.01 | 14.13 | 814,519 | -0.27(-1.91%) |
Aug 10, 2006 | 14.27 | 14.43 | 14.12 | 14.40 | 885,856 | +0.12(+0.82%) |
Aug 09, 2006 | 14.50 | 14.52 | 14.23 | 14.29 | 1,656,809 | -0.13(-0.93%) |
Aug 08, 2006 | 14.05 | 14.48 | 14.05 | 14.42 | 1,487,128 | +0.38(+2.68%) |
Aug 07, 2006 | 13.89 | 14.05 | 13.83 | 14.04 | 802,290 | +0.15(+1.07%) |
Aug 04, 2006 | 13.74 | 13.91 | 13.70 | 13.89 | 894,137 | +0.27(+2.02%) |
Aug 03, 2006 | 13.81 | 13.86 | 13.58 | 13.62 | 1,435,027 | -0.30(-2.14%) |
Aug 02, 2006 | 13.54 | 14.15 | 13.54 | 13.92 | 1,627,255 | +0.38(+2.78%) |
Aug 01, 2006 | 14.33 | 14.33 | 13.19 | 13.54 | 5,054,505 | -1.54(-10.20%) |
Jul 31, 2006 | 15.07 | 15.08 | 14.85 | 15.08 | 544,711 | +0.01(+0.05%) |
Jul 28, 2006 | 14.78 | 15.20 | 14.77 | 15.07 | 1,005,219 | +0.31(+2.07%) |
Jul 27, 2006 | 15.27 | 15.37 | 14.74 | 14.77 | 1,228,658 | -0.49(-3.24%) |
Jul 26, 2006 | 15.34 | 15.35 | 15.03 | 15.26 | 459,488 | -0.11(-0.72%) |
Jul 25, 2006 | 15.37 | 15.49 | 15.22 | 15.37 | 772,481 | +0.12(+0.77%) |
Jul 24, 2006 | 14.81 | 15.36 | 14.70 | 15.25 | 2,080,375 | +0.46(+3.08%) |
Jul 21, 2006 | 15.19 | 15.19 | 14.76 | 14.80 | 649,042 | -0.42(-2.74%) |
Jul 20, 2006 | 15.34 | 15.43 | 15.21 | 15.21 | 633,118 | -0.09(-0.56%) |
Jul 19, 2006 | 14.99 | 15.48 | 14.99 | 15.30 | 1,280,250 | +0.38(+2.58%) |
Jul 18, 2006 | 15.15 | 15.28 | 14.76 | 14.92 | 922,289 | -0.20(-1.30%) |
Jul 17, 2006 | 15.26 | 15.38 | 14.92 | 15.11 | 898,340 | -0.20(-1.33%) |
Jul 14, 2006 | 15.43 | 15.46 | 15.24 | 15.32 | 848,404 | -0.11(-0.71%) |
Jul 13, 2006 | 15.76 | 15.82 | 15.39 | 15.43 | 715,539 | -0.38(-2.43%) |
Jul 12, 2006 | 16.07 | 16.12 | 15.76 | 15.81 | 638,978 | -0.28(-1.76%) |
Jul 11, 2006 | 16.16 | 16.25 | 15.97 | 16.09 | 713,118 | -0.09(-0.58%) |
Jul 10, 2006 | 16.20 | 16.25 | 16.06 | 16.19 | 828,150 | +0.15(+0.93%) |
Jul 07, 2006 | 16.05 | 16.12 | 15.84 | 16.04 | 736,175 | +0.03(+0.20%) |
Jul 06, 2006 | 16.08 | 16.15 | 15.88 | 16.01 | 600,252 | -0.06(-0.39%) |
Jul 05, 2006 | 16.08 | 16.20 | 15.79 | 16.07 | 575,539 | -0.09(-0.53%) |
Jul 03, 2006 | 16.04 | 16.22 | 16.04 | 16.16 | 584,838 | +0.13(+0.78%) |
Jun 30, 2006 | 16.03 | 16.15 | 15.83 | 16.03 | 1,934,388 | +0.02(+0.15%) |
Jun 29, 2006 | 15.86 | 16.03 | 15.69 | 16.01 | 1,043,818 | +0.31(+1.95%) |
Jun 28, 2006 | 15.78 | 15.80 | 15.50 | 15.70 | 417,833 | +0.00(+0.00%) |
Jun 27, 2006 | 15.78 | 15.93 | 15.50 | 15.70 | 683,182 | +0.02(+0.10%) |
Jun 26, 2006 | 15.77 | 15.86 | 15.61 | 15.68 | 561,908 | -0.01(-0.05%) |
Jun 23, 2006 | 15.61 | 15.79 | 15.39 | 15.69 | 1,095,028 | +0.09(+0.60%) |
Jun 22, 2006 | 15.37 | 15.64 | 15.28 | 15.60 | 1,222,925 | +0.24(+1.53%) |
Jun 21, 2006 | 15.46 | 15.52 | 15.03 | 15.36 | 760,634 | +0.29(+1.93%) |
Jun 20, 2006 | 15.14 | 15.40 | 15.07 | 15.07 | 1,186,747 | -0.04(-0.26%) |
Jun 19, 2006 | 15.50 | 15.54 | 15.03 | 15.11 | 488,406 | -0.35(-2.28%) |
Jun 16, 2006 | 15.46 | 15.54 | 15.16 | 15.46 | 1,152,607 | +0.00(+0.00%) |
Jun 15, 2006 | 14.99 | 15.60 | 14.92 | 15.46 | 1,424,326 | +0.57(+3.79%) |
Jun 14, 2006 | 14.80 | 14.97 | 14.77 | 14.90 | 877,449 | +0.11(+0.74%) |
Jun 13, 2006 | 14.63 | 14.91 | 14.61 | 14.79 | 1,002,799 | +0.14(+0.96%) |
Jun 12, 2006 | 14.88 | 14.99 | 14.59 | 14.65 | 638,469 | -0.20(-1.32%) |
Jun 09, 2006 | 15.01 | 15.17 | 14.81 | 14.84 | 1,241,014 | -0.18(-1.20%) |
Jun 08, 2006 | 15.46 | 15.46 | 14.52 | 15.03 | 2,458,845 | +0.01(+0.05%) |
Jun 07, 2006 | 15.62 | 15.67 | 15.00 | 15.02 | 977,066 | -0.59(-3.77%) |
Jun 06, 2006 | 15.77 | 15.88 | 15.34 | 15.61 | 1,296,174 | -0.09(-0.55%) |
Jun 05, 2006 | 16.06 | 16.06 | 15.60 | 15.69 | 703,437 | -0.37(-2.30%) |
Jun 02, 2006 | 15.90 | 16.10 | 15.82 | 16.06 | 1,227,002 | +0.20(+1.24%) |