Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 16.38 | 16.57 | 16.36 | 16.51 | 2,333,639 | +0.19(+1.19%) |
Aug 30, 2006 | 16.43 | 16.46 | 16.30 | 16.32 | 1,627,342 | -0.07(-0.43%) |
Aug 29, 2006 | 16.43 | 16.49 | 16.32 | 16.39 | 3,158,534 | -0.02(-0.14%) |
Aug 28, 2006 | 16.18 | 16.47 | 16.13 | 16.41 | 2,873,686 | +0.27(+1.67%) |
Aug 25, 2006 | 16.34 | 16.36 | 16.13 | 16.14 | 2,259,938 | -0.23(-1.38%) |
Aug 24, 2006 | 16.26 | 16.39 | 16.22 | 16.37 | 1,976,149 | +0.13(+0.81%) |
Aug 23, 2006 | 16.52 | 16.53 | 16.20 | 16.24 | 2,481,040 | -0.25(-1.49%) |
Aug 22, 2006 | 16.46 | 16.52 | 16.41 | 16.48 | 1,832,348 | +0.02(+0.11%) |
Aug 21, 2006 | 16.47 | 16.55 | 16.40 | 16.46 | 1,779,402 | +0.03(+0.20%) |
Aug 18, 2006 | 16.30 | 16.51 | 16.28 | 16.43 | 2,235,160 | +0.16(+0.99%) |
Aug 17, 2006 | 16.25 | 16.31 | 16.15 | 16.27 | 2,059,379 | +0.03(+0.17%) |
Aug 16, 2006 | 16.53 | 16.53 | 16.24 | 16.24 | 2,137,528 | -0.22(-1.35%) |
Aug 15, 2006 | 16.53 | 16.53 | 16.37 | 16.46 | 3,185,431 | +0.06(+0.35%) |
Aug 14, 2006 | 16.34 | 16.49 | 16.30 | 16.41 | 2,576,554 | +0.14(+0.84%) |
Aug 11, 2006 | 16.30 | 16.38 | 16.25 | 16.27 | 2,128,421 | -0.08(-0.49%) |
Aug 10, 2006 | 16.34 | 16.37 | 16.20 | 16.35 | 1,502,601 | +0.02(+0.14%) |
Aug 09, 2006 | 16.46 | 16.48 | 16.27 | 16.33 | 4,955,303 | -0.06(-0.35%) |
Aug 08, 2006 | 16.23 | 16.49 | 16.22 | 16.38 | 2,618,275 | +0.25(+1.58%) |
Aug 07, 2006 | 16.41 | 16.49 | 16.10 | 16.13 | 1,396,074 | -0.27(-1.67%) |
Aug 04, 2006 | 16.46 | 16.53 | 16.27 | 16.40 | 2,319,449 | +0.06(+0.38%) |
Aug 03, 2006 | 16.53 | 16.60 | 16.25 | 16.34 | 2,677,363 | -0.13(-0.77%) |
Aug 02, 2006 | 16.40 | 16.49 | 16.29 | 16.47 | 2,549,446 | +0.13(+0.81%) |
Aug 01, 2006 | 16.10 | 16.40 | 16.01 | 16.34 | 4,275,056 | +0.27(+1.71%) |
Jul 31, 2006 | 16.21 | 16.34 | 16.06 | 16.06 | 2,219,064 | -0.23(-1.39%) |
Jul 28, 2006 | 16.29 | 16.38 | 16.20 | 16.29 | 3,455,031 | +0.13(+0.79%) |
Jul 27, 2006 | 16.14 | 16.32 | 16.04 | 16.16 | 3,416,910 | +0.05(+0.32%) |
Jul 26, 2006 | 16.05 | 16.12 | 15.99 | 16.11 | 5,991,135 | +0.04(+0.26%) |
Jul 25, 2006 | 16.10 | 16.17 | 16.04 | 16.07 | 4,356,592 | -0.03(-0.21%) |
Jul 24, 2006 | 15.96 | 16.12 | 15.96 | 16.10 | 2,594,768 | +0.21(+1.31%) |
Jul 21, 2006 | 16.02 | 16.10 | 15.88 | 15.89 | 3,171,030 | -0.02(-0.15%) |
Jul 20, 2006 | 15.71 | 15.96 | 15.71 | 15.92 | 1,835,313 | +0.16(+0.99%) |
Jul 19, 2006 | 15.73 | 15.84 | 15.67 | 15.76 | 2,493,959 | +0.14(+0.88%) |
Jul 18, 2006 | 15.55 | 15.63 | 15.46 | 15.62 | 3,359,305 | +0.08(+0.55%) |
Jul 17, 2006 | 15.48 | 15.60 | 15.45 | 15.54 | 1,370,025 | +0.07(+0.43%) |
Jul 14, 2006 | 15.35 | 15.54 | 15.33 | 15.47 | 1,966,618 | +0.05(+0.31%) |
Jul 13, 2006 | 15.30 | 15.52 | 15.30 | 15.43 | 3,728,655 | +0.01(+0.09%) |
Jul 12, 2006 | 15.76 | 15.77 | 15.37 | 15.41 | 4,980,082 | -0.28(-1.80%) |
Jul 11, 2006 | 15.58 | 15.74 | 15.52 | 15.70 | 3,114,907 | +0.18(+1.16%) |
Jul 10, 2006 | 15.49 | 15.54 | 15.42 | 15.52 | 2,716,331 | +0.07(+0.46%) |
Jul 07, 2006 | 15.30 | 15.54 | 15.24 | 15.45 | 5,943,907 | +0.13(+0.83%) |
Jul 06, 2006 | 15.38 | 15.39 | 15.20 | 15.32 | 2,460,497 | -0.04(-0.25%) |
Jul 05, 2006 | 15.36 | 15.41 | 15.28 | 15.36 | 2,321,144 | -0.09(-0.55%) |
Jul 03, 2006 | 15.37 | 15.46 | 15.24 | 15.44 | 3,383,025 | +0.19(+1.24%) |
Jun 30, 2006 | 15.03 | 15.25 | 14.95 | 15.25 | 5,946,872 | +0.21(+1.41%) |
Jun 29, 2006 | 14.97 | 15.08 | 14.85 | 15.04 | 4,033,623 | +0.19(+1.27%) |
Jun 28, 2006 | 14.96 | 14.97 | 14.80 | 14.85 | 6,838,056 | -0.03(-0.19%) |
Jun 27, 2006 | 14.87 | 15.04 | 14.86 | 14.88 | 4,735,472 | -0.04(-0.28%) |
Jun 26, 2006 | 14.78 | 14.95 | 14.77 | 14.92 | 2,058,109 | +0.14(+0.93%) |
Jun 23, 2006 | 14.65 | 14.94 | 14.61 | 14.78 | 2,772,665 | +0.06(+0.42%) |
Jun 22, 2006 | 14.75 | 14.84 | 14.58 | 14.72 | 3,610,692 | -0.09(-0.57%) |
Jun 21, 2006 | 14.85 | 14.96 | 14.76 | 14.81 | 2,552,834 | -0.05(-0.35%) |
Jun 20, 2006 | 14.88 | 14.99 | 14.81 | 14.86 | 2,531,444 | -0.01(-0.10%) |
Jun 19, 2006 | 15.07 | 15.07 | 14.78 | 14.87 | 3,058,573 | -0.19(-1.25%) |
Jun 16, 2006 | 14.93 | 15.08 | 14.93 | 15.06 | 3,972,841 | +0.07(+0.44%) |
Jun 15, 2006 | 14.84 | 15.08 | 14.80 | 15.00 | 3,057,090 | +0.19(+1.31%) |
Jun 14, 2006 | 14.73 | 14.83 | 14.62 | 14.80 | 4,473,285 | +0.00(+0.00%) |
Jun 13, 2006 | 14.88 | 14.99 | 14.80 | 14.80 | 9,144,164 | -0.09(-0.57%) |
Jun 12, 2006 | 14.77 | 15.01 | 14.70 | 14.89 | 8,916,920 | +0.20(+1.35%) |
Jun 09, 2006 | 14.37 | 14.77 | 14.36 | 14.69 | 5,758,173 | +0.29(+2.03%) |
Jun 08, 2006 | 14.36 | 14.47 | 14.29 | 14.40 | 4,789,901 | +0.07(+0.46%) |
Jun 07, 2006 | 14.31 | 14.38 | 14.21 | 14.33 | 2,668,892 | -0.02(-0.16%) |
Jun 06, 2006 | 14.42 | 14.50 | 14.17 | 14.35 | 4,508,017 | +0.03(+0.20%) |
Jun 05, 2006 | 14.45 | 14.55 | 14.31 | 14.33 | 3,139,050 | -0.16(-1.08%) |
Jun 02, 2006 | 14.47 | 14.55 | 14.33 | 14.48 | 2,715,908 | +0.08(+0.59%) |