Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 13.49 | 13.55 | 13.42 | 13.54 | 3,206,650 | +0.08(+0.63%) |
Aug 30, 2006 | 13.54 | 13.57 | 13.39 | 13.45 | 3,758,590 | -0.05(-0.39%) |
Aug 29, 2006 | 13.47 | 13.56 | 13.37 | 13.51 | 3,547,402 | +0.03(+0.24%) |
Aug 28, 2006 | 13.21 | 13.48 | 13.21 | 13.47 | 3,670,898 | +0.24(+1.82%) |
Aug 25, 2006 | 13.30 | 13.32 | 13.16 | 13.23 | 5,075,780 | -0.12(-0.93%) |
Aug 24, 2006 | 13.41 | 13.48 | 13.31 | 13.36 | 3,243,972 | -0.06(-0.44%) |
Aug 23, 2006 | 13.44 | 13.58 | 13.28 | 13.41 | 4,013,471 | +0.04(+0.33%) |
Aug 22, 2006 | 13.37 | 13.45 | 13.26 | 13.37 | 3,534,962 | -0.06(-0.45%) |
Aug 21, 2006 | 13.50 | 13.50 | 13.40 | 13.43 | 2,007,797 | -0.10(-0.72%) |
Aug 18, 2006 | 13.54 | 13.62 | 13.44 | 13.53 | 2,127,652 | +0.00(+0.00%) |
Aug 17, 2006 | 13.59 | 13.64 | 13.51 | 13.53 | 3,844,157 | -0.06(-0.41%) |
Aug 16, 2006 | 13.41 | 13.64 | 13.31 | 13.58 | 6,271,599 | +0.29(+2.16%) |
Aug 15, 2006 | 13.22 | 13.35 | 13.18 | 13.30 | 2,966,030 | +0.20(+1.51%) |
Aug 14, 2006 | 13.20 | 13.31 | 13.09 | 13.10 | 3,357,151 | +0.02(+0.16%) |
Aug 11, 2006 | 12.96 | 13.11 | 12.91 | 13.08 | 4,456,783 | +0.06(+0.46%) |
Aug 10, 2006 | 12.83 | 13.06 | 12.76 | 13.02 | 4,198,867 | +0.14(+1.05%) |
Aug 09, 2006 | 13.09 | 13.16 | 12.86 | 12.88 | 4,242,561 | -0.20(-1.51%) |
Aug 08, 2006 | 13.32 | 13.33 | 13.04 | 13.08 | 4,981,413 | -0.23(-1.71%) |
Aug 07, 2006 | 13.27 | 13.39 | 13.23 | 13.31 | 3,634,790 | +0.02(+0.17%) |
Aug 04, 2006 | 13.48 | 13.49 | 13.21 | 13.29 | 4,613,656 | -0.02(-0.14%) |
Aug 03, 2006 | 13.10 | 13.35 | 13.09 | 13.30 | 5,915,068 | +0.21(+1.59%) |
Aug 02, 2006 | 13.10 | 13.15 | 13.01 | 13.10 | 5,925,688 | -0.00(-0.03%) |
Aug 01, 2006 | 13.02 | 13.35 | 13.01 | 13.10 | 12,990,151 | +0.10(+0.74%) |
Jul 31, 2006 | 12.75 | 13.03 | 12.67 | 13.00 | 7,464,383 | +0.25(+1.99%) |
Jul 28, 2006 | 12.70 | 12.80 | 12.59 | 12.75 | 7,410,979 | +0.06(+0.48%) |
Jul 27, 2006 | 12.77 | 12.85 | 12.65 | 12.69 | 4,353,313 | -0.02(-0.13%) |
Jul 26, 2006 | 12.66 | 12.77 | 12.54 | 12.71 | 5,224,764 | -0.03(-0.21%) |
Jul 25, 2006 | 12.61 | 12.82 | 12.54 | 12.73 | 4,527,178 | +0.10(+0.81%) |
Jul 24, 2006 | 12.59 | 12.69 | 12.56 | 12.63 | 8,024,515 | +0.08(+0.66%) |
Jul 21, 2006 | 12.92 | 12.93 | 12.51 | 12.55 | 8,381,046 | -0.38(-2.91%) |
Jul 20, 2006 | 13.24 | 13.37 | 12.92 | 12.92 | 6,896,058 | -0.35(-2.66%) |
Jul 19, 2006 | 12.90 | 13.30 | 12.88 | 13.28 | 5,139,804 | +0.42(+3.27%) |
Jul 18, 2006 | 12.79 | 12.86 | 12.56 | 12.86 | 6,316,810 | +0.01(+0.10%) |
Jul 17, 2006 | 12.97 | 13.01 | 12.79 | 12.84 | 3,534,658 | -0.17(-1.34%) |
Jul 14, 2006 | 13.13 | 13.18 | 12.88 | 13.02 | 3,321,954 | -0.15(-1.14%) |
Jul 13, 2006 | 13.47 | 13.47 | 13.15 | 13.17 | 4,772,350 | -0.41(-3.00%) |
Jul 12, 2006 | 13.51 | 13.68 | 13.49 | 13.57 | 5,005,688 | +0.09(+0.66%) |
Jul 11, 2006 | 13.51 | 13.52 | 13.25 | 13.49 | 5,265,121 | -0.05(-0.40%) |
Jul 10, 2006 | 13.52 | 13.59 | 13.45 | 13.54 | 2,764,249 | +0.06(+0.43%) |
Jul 07, 2006 | 13.77 | 13.79 | 13.43 | 13.48 | 3,873,590 | -0.29(-2.11%) |
Jul 06, 2006 | 13.65 | 13.77 | 13.63 | 13.77 | 4,434,329 | +0.12(+0.91%) |
Jul 05, 2006 | 13.77 | 13.78 | 13.60 | 13.65 | 3,855,080 | -0.20(-1.46%) |
Jul 03, 2006 | 13.81 | 13.89 | 13.80 | 13.85 | 1,553,562 | +0.04(+0.30%) |
Jun 30, 2006 | 13.84 | 13.85 | 13.72 | 13.81 | 4,190,674 | -0.03(-0.19%) |
Jun 29, 2006 | 13.52 | 13.84 | 13.47 | 13.84 | 6,156,902 | +0.37(+2.78%) |
Jun 28, 2006 | 13.51 | 13.54 | 13.32 | 13.46 | 2,815,832 | -0.04(-0.29%) |
Jun 27, 2006 | 13.43 | 13.63 | 13.43 | 13.50 | 4,390,635 | -0.08(-0.56%) |
Jun 26, 2006 | 13.58 | 13.65 | 13.49 | 13.58 | 3,539,816 | +0.03(+0.24%) |
Jun 23, 2006 | 13.36 | 13.65 | 13.36 | 13.55 | 4,910,714 | +0.15(+1.09%) |
Jun 22, 2006 | 13.34 | 13.41 | 13.29 | 13.40 | 3,378,392 | +0.07(+0.51%) |
Jun 21, 2006 | 13.27 | 13.37 | 13.26 | 13.33 | 4,351,189 | +0.06(+0.48%) |
Jun 20, 2006 | 13.41 | 13.42 | 13.23 | 13.27 | 4,654,012 | -0.08(-0.62%) |
Jun 19, 2006 | 13.53 | 13.61 | 13.26 | 13.35 | 4,435,846 | -0.14(-1.03%) |
Jun 16, 2006 | 13.52 | 13.58 | 13.39 | 13.49 | 5,422,904 | -0.10(-0.72%) |
Jun 15, 2006 | 13.40 | 13.63 | 13.39 | 13.58 | 5,520,002 | +0.19(+1.39%) |
Jun 14, 2006 | 13.26 | 13.41 | 13.16 | 13.40 | 7,003,776 | +0.30(+2.28%) |
Jun 13, 2006 | 12.91 | 13.19 | 12.86 | 13.10 | 7,210,108 | +0.08(+0.65%) |
Jun 12, 2006 | 13.22 | 13.28 | 13.01 | 13.02 | 4,058,379 | -0.19(-1.45%) |
Jun 09, 2006 | 13.14 | 13.25 | 13.04 | 13.21 | 6,629,343 | +0.25(+1.95%) |
Jun 08, 2006 | 13.31 | 13.31 | 12.59 | 12.96 | 9,178,460 | -0.21(-1.58%) |
Jun 07, 2006 | 13.31 | 13.37 | 13.15 | 13.16 | 5,969,686 | -0.12(-0.93%) |
Jun 06, 2006 | 13.30 | 13.42 | 13.15 | 13.29 | 5,097,324 | -0.02(-0.12%) |
Jun 05, 2006 | 13.61 | 13.66 | 13.29 | 13.30 | 4,035,318 | -0.34(-2.51%) |
Jun 02, 2006 | 13.74 | 13.78 | 13.55 | 13.65 | 4,453,445 | -0.11(-0.79%) |