Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 15.04 | 15.31 | 15.02 | 15.24 | 1,143,962 | +0.25(+1.67%) |
Aug 30, 2006 | 15.04 | 15.08 | 14.95 | 14.99 | 358,446 | -0.03(-0.22%) |
Aug 29, 2006 | 14.95 | 15.04 | 14.83 | 15.02 | 345,845 | +0.13(+0.84%) |
Aug 28, 2006 | 14.72 | 14.92 | 14.70 | 14.90 | 345,541 | +0.14(+0.94%) |
Aug 25, 2006 | 14.79 | 14.89 | 14.70 | 14.76 | 233,195 | -0.03(-0.18%) |
Aug 24, 2006 | 14.89 | 14.95 | 14.72 | 14.79 | 422,818 | -0.07(-0.44%) |
Aug 23, 2006 | 15.02 | 15.06 | 14.75 | 14.85 | 311,078 | -0.11(-0.75%) |
Aug 22, 2006 | 14.93 | 15.01 | 14.89 | 14.97 | 478,535 | +0.02(+0.13%) |
Aug 21, 2006 | 14.93 | 15.00 | 14.87 | 14.95 | 313,811 | -0.01(-0.09%) |
Aug 18, 2006 | 15.00 | 15.16 | 14.93 | 14.96 | 384,863 | -0.06(-0.39%) |
Aug 17, 2006 | 14.99 | 15.27 | 14.99 | 15.02 | 966,332 | +0.05(+0.35%) |
Aug 16, 2006 | 15.12 | 15.20 | 14.91 | 14.97 | 1,161,573 | -0.11(-0.70%) |
Aug 15, 2006 | 14.81 | 15.10 | 14.80 | 15.07 | 664,970 | +0.39(+2.65%) |
Aug 14, 2006 | 14.70 | 14.94 | 14.62 | 14.68 | 561,581 | +0.09(+0.63%) |
Aug 11, 2006 | 14.71 | 14.81 | 14.56 | 14.59 | 1,112,839 | -0.11(-0.72%) |
Aug 10, 2006 | 14.79 | 14.87 | 14.65 | 14.70 | 1,217,291 | -0.09(-0.62%) |
Aug 09, 2006 | 14.95 | 15.04 | 14.77 | 14.79 | 567,198 | -0.09(-0.62%) |
Aug 08, 2006 | 15.02 | 15.06 | 14.82 | 14.88 | 867,650 | -0.14(-0.96%) |
Aug 07, 2006 | 14.89 | 15.04 | 14.85 | 15.02 | 707,480 | +0.13(+0.88%) |
Aug 04, 2006 | 15.19 | 15.20 | 14.77 | 14.89 | 514,365 | -0.13(-0.88%) |
Aug 03, 2006 | 14.92 | 15.10 | 14.81 | 15.02 | 525,144 | +0.09(+0.62%) |
Aug 02, 2006 | 15.02 | 15.14 | 14.86 | 14.93 | 534,557 | -0.06(-0.40%) |
Aug 01, 2006 | 15.04 | 15.04 | 14.73 | 14.99 | 904,086 | -0.11(-0.74%) |
Jul 31, 2006 | 15.08 | 15.11 | 14.89 | 15.10 | 951,454 | -0.05(-0.30%) |
Jul 28, 2006 | 15.14 | 15.24 | 15.09 | 15.15 | 677,571 | +0.05(+0.35%) |
Jul 27, 2006 | 15.28 | 15.42 | 15.06 | 15.10 | 764,868 | -0.09(-0.56%) |
Jul 26, 2006 | 15.42 | 15.42 | 15.13 | 15.18 | 1,835,956 | -0.24(-1.54%) |
Jul 25, 2006 | 14.97 | 15.47 | 14.97 | 15.42 | 1,364,859 | +0.46(+3.08%) |
Jul 24, 2006 | 15.02 | 15.14 | 14.95 | 14.96 | 929,137 | +0.03(+0.18%) |
Jul 21, 2006 | 15.02 | 15.06 | 14.71 | 14.93 | 1,449,575 | -0.09(-0.57%) |
Jul 20, 2006 | 15.24 | 15.70 | 14.99 | 15.02 | 2,134,737 | -0.13(-0.87%) |
Jul 19, 2006 | 14.82 | 15.36 | 14.69 | 15.15 | 4,777,009 | +1.31(+9.47%) |
Jul 18, 2006 | 14.09 | 14.39 | 13.73 | 13.84 | 980,148 | -0.19(-1.36%) |
Jul 17, 2006 | 14.00 | 14.17 | 13.93 | 14.03 | 455,611 | +0.07(+0.52%) |
Jul 14, 2006 | 13.90 | 14.06 | 13.83 | 13.96 | 746,953 | +0.01(+0.05%) |
Jul 13, 2006 | 14.23 | 14.32 | 13.90 | 13.95 | 1,346,034 | -0.27(-1.90%) |
Jul 12, 2006 | 14.43 | 14.48 | 14.18 | 14.22 | 513,606 | -0.22(-1.51%) |
Jul 11, 2006 | 14.50 | 14.56 | 14.27 | 14.44 | 747,560 | -0.11(-0.77%) |
Jul 10, 2006 | 14.50 | 14.64 | 14.50 | 14.55 | 396,553 | +0.09(+0.64%) |
Jul 07, 2006 | 14.49 | 14.64 | 14.42 | 14.46 | 351,159 | -0.08(-0.54%) |
Jul 06, 2006 | 14.65 | 14.79 | 14.44 | 14.54 | 635,973 | -0.16(-1.08%) |
Jul 05, 2006 | 14.76 | 14.81 | 14.44 | 14.70 | 907,730 | -0.07(-0.45%) |
Jul 03, 2006 | 14.51 | 14.78 | 14.28 | 14.76 | 395,642 | +0.26(+1.77%) |
Jun 30, 2006 | 14.54 | 14.66 | 14.33 | 14.50 | 1,327,208 | -0.01(-0.05%) |
Jun 29, 2006 | 14.20 | 14.51 | 14.20 | 14.51 | 627,015 | +0.42(+2.99%) |
Jun 28, 2006 | 14.15 | 14.19 | 13.87 | 14.09 | 641,438 | +0.01(+0.09%) |
Jun 27, 2006 | 14.20 | 14.39 | 14.03 | 14.08 | 688,199 | -0.09(-0.65%) |
Jun 26, 2006 | 14.32 | 14.43 | 14.10 | 14.17 | 476,714 | -0.09(-0.65%) |
Jun 23, 2006 | 14.15 | 14.29 | 14.07 | 14.26 | 572,512 | +0.03(+0.23%) |
Jun 22, 2006 | 14.18 | 14.23 | 14.03 | 14.23 | 619,880 | +0.01(+0.09%) |
Jun 21, 2006 | 13.77 | 14.29 | 13.71 | 14.21 | 619,880 | +0.41(+2.96%) |
Jun 20, 2006 | 13.88 | 13.88 | 13.70 | 13.81 | 1,061,220 | -0.13(-0.90%) |
Jun 19, 2006 | 13.88 | 14.03 | 13.71 | 13.93 | 731,012 | +0.06(+0.43%) |
Jun 16, 2006 | 14.02 | 14.12 | 13.77 | 13.87 | 560,214 | -0.11(-0.80%) |
Jun 15, 2006 | 13.68 | 14.14 | 13.68 | 13.98 | 1,057,424 | +0.55(+4.07%) |
Jun 14, 2006 | 13.53 | 13.63 | 13.30 | 13.44 | 679,545 | -0.07(-0.49%) |
Jun 13, 2006 | 13.81 | 13.83 | 13.50 | 13.50 | 861,880 | -0.47(-3.39%) |
Jun 12, 2006 | 14.33 | 14.33 | 13.90 | 13.98 | 1,913,991 | +0.16(+1.19%) |
Jun 09, 2006 | 13.90 | 14.00 | 13.80 | 13.81 | 409,306 | -0.03(-0.24%) |
Jun 08, 2006 | 13.65 | 13.90 | 13.36 | 13.85 | 776,102 | +0.18(+1.35%) |
Jun 07, 2006 | 13.83 | 13.87 | 13.62 | 13.66 | 536,531 | -0.17(-1.24%) |
Jun 06, 2006 | 14.24 | 14.30 | 13.80 | 13.83 | 681,670 | -0.34(-2.37%) |
Jun 05, 2006 | 14.49 | 14.50 | 14.12 | 14.17 | 496,754 | -0.35(-2.40%) |
Jun 02, 2006 | 14.43 | 14.59 | 14.28 | 14.52 | 541,085 | +0.16(+1.15%) |