Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 14.29 | 14.95 | 14.24 | 14.86 | 1,506,500 | +0.53(+3.69%) |
Aug 30, 2006 | 14.03 | 14.44 | 13.97 | 14.33 | 1,234,993 | +0.20(+1.39%) |
Aug 29, 2006 | 13.93 | 14.19 | 13.74 | 14.13 | 853,904 | +0.23(+1.62%) |
Aug 28, 2006 | 13.67 | 13.93 | 13.67 | 13.91 | 510,771 | +0.18(+1.28%) |
Aug 25, 2006 | 13.73 | 13.82 | 13.54 | 13.73 | 1,037,867 | -0.10(-0.71%) |
Aug 24, 2006 | 13.92 | 13.93 | 13.74 | 13.83 | 564,031 | -0.09(-0.63%) |
Aug 23, 2006 | 13.78 | 14.03 | 13.74 | 13.92 | 967,465 | +0.15(+1.07%) |
Aug 22, 2006 | 13.67 | 13.79 | 13.55 | 13.77 | 1,143,062 | +0.12(+0.86%) |
Aug 21, 2006 | 13.73 | 13.75 | 13.54 | 13.65 | 1,135,410 | -0.15(-1.07%) |
Aug 18, 2006 | 13.45 | 13.80 | 13.43 | 13.80 | 1,310,598 | +0.42(+3.15%) |
Aug 17, 2006 | 13.28 | 13.52 | 13.24 | 13.38 | 1,417,324 | +0.07(+0.52%) |
Aug 16, 2006 | 13.21 | 13.35 | 13.12 | 13.31 | 736,465 | +0.16(+1.19%) |
Aug 15, 2006 | 13.07 | 13.19 | 12.89 | 13.15 | 1,409,059 | +0.18(+1.36%) |
Aug 14, 2006 | 13.04 | 13.09 | 12.89 | 12.98 | 529,953 | +0.02(+0.15%) |
Aug 11, 2006 | 13.82 | 13.82 | 12.84 | 12.96 | 626,883 | -0.21(-1.56%) |
Aug 10, 2006 | 13.07 | 13.20 | 12.91 | 13.16 | 1,019,808 | +0.03(+0.22%) |
Aug 09, 2006 | 13.62 | 13.62 | 12.97 | 13.13 | 1,582,717 | -0.34(-2.55%) |
Aug 08, 2006 | 13.91 | 13.92 | 13.36 | 13.48 | 1,348,350 | -0.44(-3.17%) |
Aug 07, 2006 | 14.27 | 14.36 | 13.84 | 13.92 | 1,291,110 | -0.45(-3.14%) |
Aug 04, 2006 | 14.48 | 14.58 | 14.12 | 14.37 | 752,790 | -0.06(-0.41%) |
Aug 03, 2006 | 14.32 | 14.63 | 14.22 | 14.43 | 1,552,516 | +0.00(+0.00%) |
Aug 02, 2006 | 14.66 | 14.77 | 14.39 | 14.43 | 1,062,763 | -0.09(-0.61%) |
Aug 01, 2006 | 14.70 | 14.79 | 14.36 | 14.52 | 1,545,068 | -0.31(-2.11%) |
Jul 31, 2006 | 14.54 | 14.83 | 14.42 | 14.83 | 1,007,768 | +0.32(+2.23%) |
Jul 28, 2006 | 14.39 | 14.67 | 14.31 | 14.51 | 1,223,157 | +0.20(+1.37%) |
Jul 27, 2006 | 14.80 | 15.04 | 14.10 | 14.31 | 4,333,598 | -0.74(-4.95%) |
Jul 26, 2006 | 15.58 | 15.58 | 14.70 | 15.05 | 1,497,317 | -0.48(-3.09%) |
Jul 25, 2006 | 15.39 | 15.58 | 15.26 | 15.53 | 1,304,476 | +0.19(+1.21%) |
Jul 24, 2006 | 15.15 | 15.39 | 15.13 | 15.35 | 555,563 | +0.25(+1.62%) |
Jul 21, 2006 | 15.20 | 15.20 | 14.90 | 15.10 | 426,186 | -0.05(-0.32%) |
Jul 20, 2006 | 15.66 | 15.70 | 15.12 | 15.15 | 451,796 | -0.47(-3.01%) |
Jul 19, 2006 | 14.94 | 15.76 | 14.94 | 15.62 | 937,162 | +0.69(+4.59%) |
Jul 18, 2006 | 15.12 | 15.31 | 14.80 | 14.94 | 1,716,889 | +0.18(+1.20%) |
Jul 17, 2006 | 14.46 | 14.81 | 14.24 | 14.76 | 1,315,292 | +0.32(+2.24%) |
Jul 14, 2006 | 14.60 | 14.68 | 14.44 | 14.44 | 890,941 | -0.21(-1.41%) |
Jul 13, 2006 | 15.20 | 15.25 | 14.64 | 14.64 | 1,054,192 | -0.67(-4.35%) |
Jul 12, 2006 | 15.59 | 15.65 | 15.29 | 15.31 | 656,370 | -0.28(-1.82%) |
Jul 11, 2006 | 16.12 | 16.35 | 15.45 | 15.59 | 1,085,006 | -0.59(-3.63%) |
Jul 10, 2006 | 16.06 | 16.19 | 15.99 | 16.18 | 433,023 | +0.15(+0.92%) |
Jul 07, 2006 | 15.99 | 16.21 | 15.93 | 16.03 | 450,266 | -0.03(-0.18%) |
Jul 06, 2006 | 16.05 | 16.18 | 15.98 | 16.06 | 488,630 | +0.09(+0.55%) |
Jul 05, 2006 | 16.42 | 16.42 | 15.83 | 15.98 | 828,702 | -0.48(-2.92%) |
Jul 03, 2006 | 16.43 | 16.52 | 16.33 | 16.46 | 267,833 | +0.03(+0.18%) |
Jun 30, 2006 | 16.40 | 16.44 | 16.17 | 16.43 | 1,292,947 | +0.07(+0.42%) |
Jun 29, 2006 | 16.05 | 16.44 | 15.91 | 16.36 | 777,380 | +0.47(+2.96%) |
Jun 28, 2006 | 15.91 | 16.02 | 15.69 | 15.89 | 465,469 | -0.06(-0.37%) |
Jun 27, 2006 | 16.47 | 16.59 | 15.88 | 15.95 | 658,309 | -0.50(-3.04%) |
Jun 26, 2006 | 16.22 | 16.56 | 16.09 | 16.45 | 462,612 | +0.26(+1.64%) |
Jun 23, 2006 | 16.43 | 16.63 | 16.15 | 16.18 | 988,178 | -0.29(-1.79%) |
Jun 22, 2006 | 15.81 | 16.51 | 15.76 | 16.48 | 1,039,806 | +0.72(+4.54%) |
Jun 21, 2006 | 15.53 | 16.00 | 15.48 | 15.76 | 641,678 | +0.26(+1.71%) |
Jun 20, 2006 | 15.45 | 15.74 | 15.32 | 15.50 | 822,580 | +0.04(+0.25%) |
Jun 19, 2006 | 16.02 | 16.04 | 15.42 | 15.46 | 1,451,810 | -0.51(-3.19%) |
Jun 16, 2006 | 16.22 | 16.24 | 15.85 | 15.97 | 371,191 | -0.33(-2.04%) |
Jun 15, 2006 | 16.07 | 16.36 | 16.03 | 16.30 | 841,660 | +0.37(+2.34%) |
Jun 14, 2006 | 15.79 | 16.24 | 15.62 | 15.93 | 696,979 | +0.14(+0.87%) |
Jun 13, 2006 | 15.93 | 16.23 | 15.79 | 15.79 | 1,644,855 | -0.14(-0.86%) |
Jun 12, 2006 | 15.79 | 16.10 | 15.66 | 15.93 | 1,012,563 | +0.23(+1.44%) |
Jun 09, 2006 | 15.67 | 15.88 | 15.56 | 15.70 | 1,151,633 | +0.09(+0.56%) |
Jun 08, 2006 | 15.65 | 15.71 | 15.20 | 15.61 | 1,083,169 | +0.00(+0.00%) |
Jun 07, 2006 | 15.93 | 16.05 | 15.37 | 15.61 | 1,231,524 | -0.45(-2.81%) |
Jun 06, 2006 | 16.41 | 16.41 | 15.80 | 16.06 | 483,324 | -0.34(-2.09%) |
Jun 05, 2006 | 16.70 | 16.77 | 16.41 | 16.41 | 637,290 | -0.27(-1.65%) |
Jun 02, 2006 | 17.05 | 17.05 | 16.64 | 16.68 | 1,348,248 | -0.27(-1.62%) |