Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 15.78 | 15.90 | 15.75 | 15.83 | 422,602 | +0.03(+0.20%) |
Aug 30, 2006 | 15.68 | 15.80 | 15.64 | 15.80 | 280,791 | +0.14(+0.92%) |
Aug 29, 2006 | 15.71 | 15.71 | 15.51 | 15.65 | 722,181 | -0.03(-0.17%) |
Aug 28, 2006 | 15.46 | 15.73 | 15.42 | 15.68 | 372,929 | +0.19(+1.23%) |
Aug 25, 2006 | 15.45 | 15.61 | 15.44 | 15.49 | 348,736 | -0.03(-0.20%) |
Aug 24, 2006 | 15.53 | 15.54 | 15.42 | 15.52 | 866,308 | +0.04(+0.28%) |
Aug 23, 2006 | 15.70 | 15.74 | 15.47 | 15.48 | 609,195 | -0.29(-1.82%) |
Aug 22, 2006 | 15.48 | 15.77 | 15.46 | 15.77 | 792,443 | +0.19(+1.20%) |
Aug 21, 2006 | 15.54 | 15.59 | 15.41 | 15.58 | 628,755 | -0.03(-0.22%) |
Aug 18, 2006 | 15.35 | 15.62 | 15.26 | 15.62 | 3,112,123 | +0.24(+1.57%) |
Aug 17, 2006 | 15.19 | 15.37 | 15.15 | 15.37 | 732,476 | +0.20(+1.31%) |
Aug 16, 2006 | 15.22 | 15.31 | 15.12 | 15.18 | 709,312 | +0.00(+0.00%) |
Aug 15, 2006 | 15.17 | 15.25 | 15.10 | 15.18 | 443,706 | +0.13(+0.85%) |
Aug 14, 2006 | 14.75 | 15.15 | 14.74 | 15.05 | 759,500 | +0.38(+2.60%) |
Aug 11, 2006 | 14.76 | 14.80 | 14.59 | 14.67 | 602,761 | -0.17(-1.15%) |
Aug 10, 2006 | 14.65 | 14.87 | 14.50 | 14.84 | 728,358 | +0.13(+0.90%) |
Aug 09, 2006 | 14.78 | 14.83 | 14.66 | 14.71 | 811,231 | -0.03(-0.18%) |
Aug 08, 2006 | 15.16 | 15.16 | 14.71 | 14.73 | 1,225,340 | -0.38(-2.52%) |
Aug 07, 2006 | 15.25 | 15.27 | 15.08 | 15.11 | 987,015 | -0.19(-1.27%) |
Aug 04, 2006 | 15.10 | 15.35 | 15.10 | 15.31 | 754,352 | +0.35(+2.34%) |
Aug 03, 2006 | 14.98 | 15.15 | 14.95 | 14.96 | 891,788 | -0.12(-0.77%) |
Aug 02, 2006 | 15.22 | 15.25 | 15.03 | 15.08 | 432,124 | -0.05(-0.33%) |
Aug 01, 2006 | 15.22 | 15.22 | 14.97 | 15.13 | 718,063 | -0.09(-0.59%) |
Jul 31, 2006 | 15.39 | 15.41 | 15.14 | 15.22 | 342,045 | -0.26(-1.68%) |
Jul 28, 2006 | 15.36 | 15.48 | 15.22 | 15.48 | 549,228 | +0.23(+1.48%) |
Jul 27, 2006 | 15.69 | 15.69 | 15.22 | 15.25 | 816,379 | -0.35(-2.24%) |
Jul 26, 2006 | 15.53 | 15.62 | 15.43 | 15.60 | 649,860 | +0.16(+1.01%) |
Jul 25, 2006 | 15.42 | 15.51 | 15.32 | 15.44 | 397,637 | +0.04(+0.25%) |
Jul 24, 2006 | 15.23 | 15.41 | 15.22 | 15.41 | 516,027 | +0.19(+1.23%) |
Jul 21, 2006 | 15.31 | 15.39 | 15.06 | 15.22 | 952,013 | -0.09(-0.61%) |
Jul 20, 2006 | 15.36 | 15.40 | 15.26 | 15.31 | 688,208 | -0.05(-0.30%) |
Jul 19, 2006 | 15.21 | 15.51 | 15.11 | 15.36 | 956,388 | +0.26(+1.70%) |
Jul 18, 2006 | 15.09 | 15.20 | 14.88 | 15.10 | 1,473,188 | +0.02(+0.10%) |
Jul 17, 2006 | 15.00 | 15.13 | 14.95 | 15.09 | 1,455,172 | +0.03(+0.18%) |
Jul 14, 2006 | 15.35 | 15.37 | 15.02 | 15.06 | 1,340,642 | -0.29(-1.87%) |
Jul 13, 2006 | 15.48 | 15.49 | 15.31 | 15.35 | 1,480,909 | -0.23(-1.50%) |
Jul 12, 2006 | 15.50 | 15.60 | 15.44 | 15.58 | 838,770 | +0.05(+0.30%) |
Jul 11, 2006 | 15.54 | 15.56 | 15.37 | 15.53 | 723,983 | +0.05(+0.35%) |
Jul 10, 2006 | 15.39 | 15.58 | 15.37 | 15.48 | 590,150 | +0.09(+0.58%) |
Jul 07, 2006 | 15.43 | 15.58 | 15.35 | 15.39 | 816,893 | -0.08(-0.53%) |
Jul 06, 2006 | 15.25 | 15.47 | 15.21 | 15.47 | 5,696,379 | +0.19(+1.22%) |
Jul 05, 2006 | 15.25 | 15.42 | 15.15 | 15.29 | 1,211,957 | -0.08(-0.51%) |
Jul 03, 2006 | 15.25 | 15.37 | 15.18 | 15.36 | 819,467 | +0.24(+1.57%) |
Jun 30, 2006 | 14.71 | 15.17 | 14.70 | 15.13 | 2,560,321 | +0.42(+2.85%) |
Jun 29, 2006 | 14.57 | 14.76 | 14.51 | 14.71 | 1,290,712 | +0.17(+1.20%) |
Jun 28, 2006 | 14.32 | 14.55 | 14.32 | 14.53 | 997,310 | +0.04(+0.27%) |
Jun 27, 2006 | 14.56 | 14.65 | 14.45 | 14.49 | 1,204,493 | -0.07(-0.51%) |
Jun 26, 2006 | 14.50 | 14.72 | 14.44 | 14.57 | 1,305,640 | +0.13(+0.89%) |
Jun 23, 2006 | 14.62 | 14.62 | 14.40 | 14.44 | 973,632 | -0.16(-1.12%) |
Jun 22, 2006 | 14.68 | 14.77 | 14.55 | 14.60 | 659,383 | -0.10(-0.71%) |
Jun 21, 2006 | 14.51 | 14.71 | 14.47 | 14.71 | 967,198 | +0.19(+1.34%) |
Jun 20, 2006 | 14.52 | 14.57 | 14.41 | 14.51 | 749,462 | +0.00(+0.00%) |
Jun 19, 2006 | 14.67 | 14.71 | 14.46 | 14.51 | 1,203,978 | -0.18(-1.22%) |
Jun 16, 2006 | 14.67 | 14.71 | 14.46 | 14.69 | 1,138,606 | +0.02(+0.16%) |
Jun 15, 2006 | 14.43 | 14.74 | 14.32 | 14.67 | 2,256,109 | +0.32(+2.25%) |
Jun 14, 2006 | 14.29 | 14.42 | 14.26 | 14.35 | 1,549,627 | +0.01(+0.08%) |
Jun 13, 2006 | 14.49 | 14.62 | 14.24 | 14.33 | 708,026 | -0.16(-1.07%) |
Jun 12, 2006 | 14.65 | 14.65 | 14.44 | 14.49 | 1,096,912 | -0.15(-1.01%) |
Jun 09, 2006 | 14.58 | 14.72 | 14.50 | 14.64 | 2,033,226 | +0.06(+0.43%) |
Jun 08, 2006 | 14.67 | 14.69 | 14.33 | 14.57 | 2,679,740 | -0.17(-1.13%) |
Jun 07, 2006 | 14.74 | 14.90 | 14.67 | 14.74 | 468,414 | -0.05(-0.32%) |
Jun 06, 2006 | 15.04 | 15.06 | 14.72 | 14.79 | 730,159 | -0.27(-1.81%) |
Jun 05, 2006 | 14.70 | 15.13 | 14.68 | 15.06 | 1,752,950 | +0.28(+1.92%) |
Jun 02, 2006 | 14.61 | 14.82 | 14.53 | 14.78 | 1,224,311 | +0.17(+1.14%) |