Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 15.75 | 15.79 | 15.70 | 15.77 | 3,979,334 | +0.07(+0.45%) |
Aug 30, 2006 | 15.63 | 15.70 | 15.56 | 15.70 | 3,528,169 | +0.10(+0.65%) |
Aug 29, 2006 | 15.61 | 15.62 | 15.54 | 15.60 | 6,208,299 | +0.08(+0.50%) |
Aug 28, 2006 | 15.40 | 15.56 | 15.38 | 15.53 | 4,240,204 | +0.21(+1.39%) |
Aug 25, 2006 | 15.24 | 15.34 | 15.20 | 15.31 | 4,295,349 | +0.07(+0.46%) |
Aug 24, 2006 | 15.13 | 15.26 | 15.11 | 15.24 | 3,786,468 | +0.17(+1.11%) |
Aug 23, 2006 | 15.08 | 15.11 | 15.04 | 15.07 | 4,583,649 | +0.03(+0.21%) |
Aug 22, 2006 | 15.13 | 15.13 | 15.00 | 15.04 | 3,636,175 | -0.09(-0.62%) |
Aug 21, 2006 | 15.11 | 15.20 | 15.08 | 15.14 | 2,368,399 | -0.02(-0.14%) |
Aug 18, 2006 | 15.23 | 15.26 | 15.13 | 15.16 | 4,010,193 | -0.07(-0.48%) |
Aug 17, 2006 | 15.16 | 15.24 | 15.09 | 15.23 | 3,419,878 | +0.07(+0.46%) |
Aug 16, 2006 | 15.13 | 15.22 | 15.08 | 15.16 | 4,621,365 | +0.05(+0.32%) |
Aug 15, 2006 | 15.12 | 15.17 | 15.02 | 15.11 | 7,856,949 | +0.10(+0.65%) |
Aug 14, 2006 | 15.22 | 15.33 | 15.00 | 15.01 | 5,572,268 | -0.12(-0.76%) |
Aug 11, 2006 | 15.07 | 15.20 | 15.06 | 15.13 | 3,811,040 | +0.03(+0.21%) |
Aug 10, 2006 | 14.88 | 15.12 | 14.87 | 15.10 | 4,854,233 | +0.24(+1.60%) |
Aug 09, 2006 | 15.05 | 15.06 | 14.84 | 14.86 | 4,962,524 | -0.09(-0.59%) |
Aug 08, 2006 | 15.19 | 15.23 | 14.91 | 14.95 | 5,418,832 | -0.20(-1.34%) |
Aug 07, 2006 | 15.22 | 15.25 | 15.12 | 15.15 | 4,189,630 | -0.03(-0.21%) |
Aug 04, 2006 | 15.24 | 15.37 | 15.12 | 15.18 | 8,379,832 | +0.08(+0.53%) |
Aug 03, 2006 | 15.12 | 15.21 | 15.08 | 15.10 | 8,816,424 | -0.02(-0.12%) |
Aug 02, 2006 | 15.35 | 15.53 | 15.12 | 15.12 | 14,873,573 | -0.28(-1.82%) |
Aug 01, 2006 | 15.35 | 15.43 | 15.29 | 15.40 | 10,497,077 | -0.05(-0.32%) |
Jul 31, 2006 | 15.40 | 15.51 | 15.35 | 15.45 | 10,937,669 | -0.01(-0.07%) |
Jul 28, 2006 | 15.33 | 15.50 | 15.25 | 15.46 | 9,370,451 | +0.19(+1.26%) |
Jul 27, 2006 | 15.30 | 15.47 | 15.17 | 15.27 | 10,741,374 | +0.08(+0.51%) |
Jul 26, 2006 | 14.93 | 15.49 | 14.57 | 15.19 | 23,128,256 | -0.62(-3.90%) |
Jul 25, 2006 | 15.61 | 15.90 | 15.49 | 15.81 | 5,900,284 | +0.09(+0.56%) |
Jul 24, 2006 | 15.72 | 15.81 | 15.63 | 15.72 | 3,524,741 | -0.00(-0.02%) |
Jul 21, 2006 | 15.89 | 15.89 | 15.67 | 15.72 | 4,597,650 | -0.12(-0.75%) |
Jul 20, 2006 | 15.82 | 16.02 | 15.79 | 15.84 | 3,216,726 | -0.01(-0.09%) |
Jul 19, 2006 | 15.62 | 15.92 | 15.58 | 15.85 | 4,240,204 | +0.31(+1.98%) |
Jul 18, 2006 | 15.63 | 15.68 | 15.43 | 15.55 | 4,225,632 | -0.08(-0.54%) |
Jul 17, 2006 | 15.61 | 15.73 | 15.59 | 15.63 | 2,044,384 | +0.03(+0.20%) |
Jul 14, 2006 | 15.79 | 15.79 | 15.56 | 15.60 | 3,587,887 | -0.23(-1.48%) |
Jul 13, 2006 | 16.00 | 16.00 | 15.80 | 15.83 | 3,799,040 | -0.12(-0.75%) |
Jul 12, 2006 | 16.06 | 16.12 | 15.85 | 15.95 | 2,929,855 | -0.11(-0.65%) |
Jul 11, 2006 | 16.12 | 16.16 | 15.93 | 16.06 | 3,612,745 | -0.04(-0.26%) |
Jul 10, 2006 | 16.14 | 16.16 | 16.03 | 16.10 | 2,455,261 | +0.02(+0.15%) |
Jul 07, 2006 | 16.14 | 16.17 | 16.03 | 16.07 | 4,054,195 | -0.06(-0.39%) |
Jul 06, 2006 | 16.17 | 16.21 | 16.07 | 16.14 | 3,059,575 | -0.03(-0.17%) |
Jul 05, 2006 | 16.38 | 16.39 | 16.10 | 16.17 | 4,819,089 | -0.22(-1.32%) |
Jul 03, 2006 | 16.34 | 16.40 | 16.20 | 16.38 | 1,461,784 | +0.16(+0.99%) |
Jun 30, 2006 | 16.22 | 16.31 | 16.15 | 16.22 | 4,383,639 | +0.00(+0.00%) |
Jun 29, 2006 | 15.95 | 16.31 | 15.93 | 16.22 | 8,144,677 | +0.27(+1.71%) |
Jun 28, 2006 | 15.94 | 16.02 | 15.87 | 15.95 | 2,800,134 | +0.01(+0.04%) |
Jun 27, 2006 | 15.95 | 15.99 | 15.89 | 15.94 | 2,977,857 | +0.01(+0.07%) |
Jun 26, 2006 | 15.90 | 15.97 | 15.85 | 15.93 | 3,436,736 | +0.06(+0.40%) |
Jun 23, 2006 | 15.98 | 16.05 | 15.82 | 15.87 | 3,195,582 | -0.20(-1.26%) |
Jun 22, 2006 | 16.13 | 16.13 | 15.93 | 16.07 | 4,105,912 | -0.06(-0.35%) |
Jun 21, 2006 | 16.05 | 16.16 | 15.95 | 16.13 | 5,831,995 | +0.04(+0.26%) |
Jun 20, 2006 | 16.22 | 16.30 | 16.08 | 16.09 | 2,685,557 | -0.13(-0.78%) |
Jun 19, 2006 | 16.27 | 16.38 | 16.18 | 16.21 | 3,238,155 | -0.05(-0.30%) |
Jun 16, 2006 | 16.47 | 16.55 | 16.20 | 16.26 | 4,165,914 | -0.27(-1.63%) |
Jun 15, 2006 | 16.12 | 16.56 | 16.11 | 16.53 | 4,508,788 | +0.38(+2.36%) |
Jun 14, 2006 | 16.34 | 16.36 | 15.90 | 16.15 | 6,116,008 | -0.26(-1.60%) |
Jun 13, 2006 | 16.45 | 16.51 | 16.37 | 16.41 | 5,055,672 | -0.04(-0.26%) |
Jun 12, 2006 | 16.56 | 16.58 | 16.45 | 16.45 | 2,902,711 | -0.11(-0.63%) |
Jun 09, 2006 | 16.54 | 16.64 | 16.45 | 16.56 | 3,043,289 | +0.01(+0.08%) |
Jun 08, 2006 | 16.47 | 16.59 | 16.39 | 16.54 | 6,021,147 | +0.07(+0.42%) |
Jun 07, 2006 | 16.40 | 16.58 | 16.34 | 16.47 | 3,747,323 | +0.07(+0.43%) |
Jun 06, 2006 | 16.42 | 16.44 | 16.31 | 16.40 | 4,659,367 | -0.01(-0.06%) |
Jun 05, 2006 | 16.47 | 16.54 | 16.39 | 16.41 | 4,758,229 | -0.13(-0.78%) |
Jun 02, 2006 | 16.61 | 16.62 | 16.41 | 16.54 | 3,456,737 | +0.04(+0.21%) |