Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 14.70 | 14.94 | 14.70 | 14.86 | 2,864,790 | +0.16(+1.09%) |
Aug 30, 2006 | 14.63 | 14.75 | 14.45 | 14.70 | 1,925,486 | +0.15(+1.01%) |
Aug 29, 2006 | 14.60 | 14.76 | 14.48 | 14.55 | 3,632,870 | -0.08(-0.53%) |
Aug 28, 2006 | 14.51 | 14.73 | 14.50 | 14.63 | 2,336,968 | +0.15(+1.01%) |
Aug 25, 2006 | 14.37 | 14.54 | 14.36 | 14.48 | 1,840,732 | +0.08(+0.58%) |
Aug 24, 2006 | 14.57 | 14.59 | 14.26 | 14.40 | 1,654,500 | -0.13(-0.91%) |
Aug 23, 2006 | 14.60 | 14.62 | 14.29 | 14.53 | 1,609,050 | -0.05(-0.34%) |
Aug 22, 2006 | 14.45 | 14.59 | 14.36 | 14.58 | 1,767,554 | +0.13(+0.92%) |
Aug 21, 2006 | 14.26 | 14.55 | 14.13 | 14.45 | 2,252,928 | +0.11(+0.78%) |
Aug 18, 2006 | 14.14 | 14.39 | 14.01 | 14.34 | 3,216,100 | +0.22(+1.54%) |
Aug 17, 2006 | 14.20 | 14.21 | 13.89 | 14.12 | 3,081,322 | -0.18(-1.27%) |
Aug 16, 2006 | 14.23 | 14.31 | 14.01 | 14.30 | 5,178,319 | +0.03(+0.20%) |
Aug 15, 2006 | 14.38 | 14.58 | 14.19 | 14.27 | 3,377,605 | +0.16(+1.14%) |
Aug 14, 2006 | 14.13 | 14.25 | 14.08 | 14.11 | 2,270,793 | -0.04(-0.25%) |
Aug 11, 2006 | 14.25 | 14.27 | 14.10 | 14.15 | 2,314,957 | -0.17(-1.22%) |
Aug 10, 2006 | 14.41 | 14.46 | 14.20 | 14.32 | 3,598,139 | -0.10(-0.68%) |
Aug 09, 2006 | 14.31 | 14.62 | 14.21 | 14.42 | 4,635,060 | +0.22(+1.53%) |
Aug 08, 2006 | 14.01 | 14.45 | 13.93 | 14.20 | 4,791,278 | +0.16(+1.15%) |
Aug 07, 2006 | 13.83 | 14.49 | 13.47 | 14.04 | 14,692,699 | +1.27(+9.97%) |
Aug 04, 2006 | 14.01 | 14.06 | 12.77 | 12.77 | 8,237,630 | -1.07(-7.74%) |
Aug 03, 2006 | 13.82 | 13.89 | 13.72 | 13.84 | 2,609,097 | +0.02(+0.15%) |
Aug 02, 2006 | 13.94 | 14.04 | 13.75 | 13.82 | 3,312,003 | -0.08(-0.55%) |
Aug 01, 2006 | 13.85 | 13.98 | 13.75 | 13.90 | 3,559,692 | +0.00(+0.00%) |
Jul 31, 2006 | 13.82 | 14.06 | 13.75 | 13.90 | 2,837,634 | -0.01(-0.10%) |
Jul 28, 2006 | 13.98 | 14.05 | 13.86 | 13.91 | 2,998,854 | +0.03(+0.20%) |
Jul 27, 2006 | 14.03 | 14.21 | 13.84 | 13.88 | 4,079,653 | -0.16(-1.15%) |
Jul 26, 2006 | 14.35 | 14.37 | 13.91 | 14.04 | 6,099,900 | -0.29(-2.05%) |
Jul 25, 2006 | 14.22 | 14.41 | 14.22 | 14.34 | 4,106,095 | +0.03(+0.20%) |
Jul 24, 2006 | 14.11 | 14.40 | 14.07 | 14.31 | 5,092,849 | +0.20(+1.39%) |
Jul 21, 2006 | 13.87 | 14.14 | 13.89 | 14.11 | 4,982,940 | +0.24(+1.77%) |
Jul 20, 2006 | 13.81 | 13.99 | 13.72 | 13.87 | 2,788,039 | -0.01(-0.05%) |
Jul 19, 2006 | 13.76 | 13.90 | 13.72 | 13.87 | 4,443,541 | +0.24(+1.74%) |
Jul 18, 2006 | 13.81 | 13.92 | 13.47 | 13.64 | 5,270,648 | -0.18(-1.32%) |
Jul 17, 2006 | 13.54 | 13.85 | 13.50 | 13.82 | 4,508,572 | +0.19(+1.39%) |
Jul 14, 2006 | 13.47 | 13.66 | 13.27 | 13.63 | 3,366,886 | +0.22(+1.62%) |
Jul 13, 2006 | 13.46 | 13.62 | 13.35 | 13.41 | 4,276,604 | -0.06(-0.47%) |
Jul 12, 2006 | 13.84 | 13.89 | 13.43 | 13.48 | 4,783,131 | -0.25(-1.84%) |
Jul 11, 2006 | 13.66 | 13.78 | 13.52 | 13.73 | 4,811,859 | +0.11(+0.82%) |
Jul 10, 2006 | 13.51 | 13.69 | 13.48 | 13.62 | 4,273,174 | +0.13(+0.99%) |
Jul 07, 2006 | 13.29 | 13.50 | 13.13 | 13.48 | 7,562,738 | +0.20(+1.47%) |
Jul 06, 2006 | 13.24 | 13.29 | 13.17 | 13.29 | 3,187,372 | +0.09(+0.69%) |
Jul 05, 2006 | 13.01 | 13.29 | 12.94 | 13.20 | 4,985,084 | +0.18(+1.40%) |
Jul 03, 2006 | 13.05 | 13.06 | 12.85 | 13.01 | 1,465,125 | +0.10(+0.81%) |
Jun 30, 2006 | 13.01 | 13.13 | 12.89 | 12.91 | 3,716,910 | -0.06(-0.43%) |
Jun 29, 2006 | 12.73 | 13.00 | 12.65 | 12.96 | 3,283,275 | +0.33(+2.60%) |
Jun 28, 2006 | 12.54 | 12.78 | 12.48 | 12.64 | 4,770,839 | +0.06(+0.50%) |
Jun 27, 2006 | 12.26 | 12.64 | 12.26 | 12.57 | 8,624,815 | +0.34(+2.74%) |
Jun 26, 2006 | 12.00 | 12.27 | 11.95 | 12.24 | 3,384,323 | +0.17(+1.39%) |
Jun 23, 2006 | 12.18 | 12.30 | 12.01 | 12.07 | 2,938,111 | -0.18(-1.48%) |
Jun 22, 2006 | 12.22 | 12.28 | 12.08 | 12.25 | 2,830,774 | -0.02(-0.17%) |
Jun 21, 2006 | 12.05 | 12.35 | 12.05 | 12.27 | 3,476,081 | +0.22(+1.86%) |
Jun 20, 2006 | 11.71 | 12.12 | 11.66 | 12.05 | 4,945,208 | +0.22(+1.83%) |
Jun 19, 2006 | 12.22 | 12.24 | 11.75 | 11.83 | 4,667,076 | -0.41(-3.37%) |
Jun 16, 2006 | 12.27 | 12.38 | 12.17 | 12.24 | 4,133,822 | -0.05(-0.40%) |
Jun 15, 2006 | 12.54 | 12.54 | 12.09 | 12.29 | 5,867,789 | -0.21(-1.68%) |
Jun 14, 2006 | 12.59 | 12.75 | 12.42 | 12.50 | 4,080,654 | -0.10(-0.78%) |
Jun 13, 2006 | 12.77 | 12.80 | 12.54 | 12.60 | 5,453,449 | -0.22(-1.69%) |
Jun 12, 2006 | 12.85 | 12.99 | 12.78 | 12.82 | 3,052,451 | +0.01(+0.11%) |
Jun 09, 2006 | 12.71 | 12.94 | 12.62 | 12.80 | 2,592,518 | +0.00(+0.00%) |
Jun 08, 2006 | 13.00 | 13.01 | 12.71 | 12.80 | 5,321,815 | -0.24(-1.82%) |
Jun 07, 2006 | 13.04 | 13.17 | 12.89 | 13.04 | 3,704,904 | -0.04(-0.27%) |
Jun 06, 2006 | 13.08 | 13.13 | 12.88 | 13.08 | 3,443,494 | +0.07(+0.54%) |
Jun 05, 2006 | 13.12 | 13.19 | 12.92 | 13.01 | 3,162,789 | -0.12(-0.91%) |
Jun 02, 2006 | 13.01 | 13.15 | 12.73 | 13.13 | 3,188,230 | +0.11(+0.86%) |