Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 19.68 | 19.85 | 19.13 | 19.33 | 11,600 | -0.30(-1.53%) |
Aug 30, 2006 | 19.28 | 19.63 | 19.27 | 19.63 | 12,500 | +0.43(+2.24%) |
Aug 29, 2006 | 19.00 | 19.28 | 18.85 | 19.20 | 8,500 | +0.20(+1.05%) |
Aug 28, 2006 | 18.20 | 19.00 | 18.00 | 19.00 | 32,000 | +0.65(+3.54%) |
Aug 25, 2006 | 18.03 | 18.36 | 18.03 | 18.35 | 7,700 | +0.22(+1.21%) |
Aug 24, 2006 | 18.30 | 18.30 | 18.12 | 18.13 | 4,000 | -0.17(-0.93%) |
Aug 23, 2006 | 17.47 | 18.33 | 17.30 | 18.30 | 33,700 | +0.68(+3.86%) |
Aug 22, 2006 | 17.40 | 17.68 | 17.28 | 17.62 | 12,600 | +0.36(+2.09%) |
Aug 21, 2006 | 17.16 | 17.38 | 17.16 | 17.26 | 51,400 | +0.31(+1.83%) |
Aug 18, 2006 | 17.34 | 18.40 | 16.76 | 16.95 | 68,700 | +0.30(+1.80%) |
Aug 17, 2006 | 16.70 | 16.80 | 16.48 | 16.65 | 9,300 | +0.10(+0.60%) |
Aug 16, 2006 | 17.10 | 17.10 | 16.52 | 16.55 | 4,300 | -0.45(-2.65%) |
Aug 15, 2006 | 17.30 | 17.30 | 17.00 | 17.00 | 5,100 | -0.15(-0.87%) |
Aug 14, 2006 | 17.70 | 17.82 | 17.15 | 17.15 | 10,800 | -0.70(-3.92%) |
Aug 11, 2006 | 17.85 | 17.85 | 17.85 | 17.85 | 300 | +0.04(+0.22%) |
Aug 10, 2006 | 17.85 | 18.00 | 17.78 | 17.81 | 12,400 | -0.10(-0.56%) |
Aug 09, 2006 | 18.20 | 18.23 | 17.91 | 17.91 | 800 | -0.37(-2.02%) |
Aug 08, 2006 | 18.30 | 18.55 | 18.25 | 18.28 | 17,900 | +0.15(+0.82%) |
Aug 07, 2006 | 17.72 | 18.19 | 17.72 | 18.13 | 6,000 | +0.39(+2.20%) |
Aug 04, 2006 | 17.38 | 17.74 | 17.38 | 17.74 | 2,200 | +0.29(+1.66%) |
Aug 03, 2006 | 17.45 | 17.45 | 17.45 | 17.45 | 0 | +0.00(+0.00%) |
Aug 02, 2006 | 17.50 | 17.50 | 17.25 | 17.45 | 4,000 | +0.00(+0.00%) |
Aug 01, 2006 | 17.29 | 17.49 | 17.26 | 17.45 | 2,200 | +0.01(+0.06%) |
Jul 31, 2006 | 17.00 | 17.44 | 16.79 | 17.44 | 10,100 | +0.34(+1.99%) |
Jul 28, 2006 | 17.15 | 17.15 | 17.10 | 17.10 | 1,300 | -0.14(-0.81%) |
Jul 27, 2006 | 17.08 | 17.24 | 17.08 | 17.24 | 600 | +0.13(+0.76%) |
Jul 26, 2006 | 17.10 | 17.11 | 17.10 | 17.11 | 300 | -0.10(-0.58%) |
Jul 25, 2006 | 17.25 | 17.25 | 17.20 | 17.21 | 300 | -0.08(-0.46%) |
Jul 24, 2006 | 17.40 | 17.40 | 17.29 | 17.29 | 800 | -0.12(-0.69%) |
Jul 21, 2006 | 17.40 | 17.41 | 17.40 | 17.41 | 1,000 | -0.09(-0.51%) |
Jul 20, 2006 | 17.65 | 17.65 | 17.50 | 17.50 | 700 | -0.21(-1.19%) |
Jul 19, 2006 | 17.65 | 17.80 | 17.55 | 17.71 | 3,700 | +0.16(+0.91%) |
Jul 18, 2006 | 17.55 | 17.70 | 17.25 | 17.55 | 8,200 | +0.07(+0.40%) |
Jul 17, 2006 | 17.75 | 17.75 | 17.12 | 17.48 | 8,500 | -0.14(-0.79%) |
Jul 14, 2006 | 17.61 | 17.70 | 17.61 | 17.62 | 6,500 | -0.13(-0.73%) |
Jul 13, 2006 | 17.80 | 17.90 | 17.75 | 17.75 | 4,600 | -0.05(-0.28%) |
Jul 12, 2006 | 17.70 | 17.80 | 17.70 | 17.80 | 2,300 | -0.03(-0.17%) |
Jul 11, 2006 | 18.05 | 18.05 | 17.80 | 17.83 | 1,400 | -0.27(-1.49%) |
Jul 10, 2006 | 17.80 | 18.16 | 17.80 | 18.10 | 4,400 | +0.19(+1.06%) |
Jul 07, 2006 | 17.80 | 17.98 | 17.80 | 17.91 | 1,900 | +0.24(+1.35%) |
Jul 06, 2006 | 17.75 | 17.96 | 17.63 | 17.67 | 5,000 | +0.02(+0.12%) |
Jul 05, 2006 | 17.40 | 17.69 | 17.40 | 17.65 | 3,000 | +0.16(+0.91%) |
Jul 03, 2006 | 17.10 | 17.49 | 17.10 | 17.49 | 2,500 | +0.35(+2.04%) |
Jun 30, 2006 | 16.70 | 17.25 | 16.70 | 17.14 | 6,500 | +0.34(+2.02%) |
Jun 29, 2006 | 16.90 | 17.07 | 16.75 | 16.80 | 3,100 | -0.06(-0.36%) |
Jun 28, 2006 | 16.99 | 17.00 | 16.82 | 16.86 | 1,200 | -0.04(-0.24%) |
Jun 27, 2006 | 16.80 | 17.00 | 16.80 | 16.90 | 1,600 | +0.00(+0.00%) |
Jun 26, 2006 | 16.86 | 17.15 | 16.59 | 16.90 | 7,800 | +0.04(+0.24%) |
Jun 23, 2006 | 16.65 | 16.86 | 16.65 | 16.86 | 2,800 | +0.30(+1.81%) |
Jun 22, 2006 | 16.30 | 16.69 | 16.29 | 16.56 | 6,300 | +0.29(+1.78%) |
Jun 21, 2006 | 15.95 | 16.35 | 15.95 | 16.27 | 11,900 | +0.42(+2.65%) |
Jun 20, 2006 | 15.81 | 15.85 | 15.77 | 15.85 | 1,300 | -0.05(-0.31%) |
Jun 19, 2006 | 16.45 | 16.45 | 15.84 | 15.90 | 8,000 | -0.49(-2.99%) |
Jun 16, 2006 | 16.55 | 16.55 | 16.30 | 16.39 | 2,400 | -0.21(-1.27%) |
Jun 15, 2006 | 16.85 | 16.94 | 16.55 | 16.60 | 12,500 | -0.34(-2.01%) |
Jun 14, 2006 | 17.35 | 17.40 | 16.90 | 16.94 | 6,400 | -0.41(-2.36%) |
Jun 13, 2006 | 17.35 | 17.35 | 17.35 | 17.35 | 100 | -0.10(-0.57%) |
Jun 12, 2006 | 17.55 | 17.55 | 17.45 | 17.45 | 400 | -0.12(-0.68%) |
Jun 09, 2006 | 17.63 | 17.65 | 17.57 | 17.57 | 5,700 | +0.00(+0.00%) |
Jun 08, 2006 | 17.90 | 17.90 | 17.57 | 17.57 | 6,200 | -0.33(-1.84%) |
Jun 07, 2006 | 17.87 | 17.93 | 17.87 | 17.90 | 3,700 | -0.02(-0.11%) |
Jun 06, 2006 | 17.98 | 17.99 | 17.90 | 17.92 | 1,600 | -0.07(-0.39%) |
Jun 05, 2006 | 17.59 | 17.99 | 17.59 | 17.99 | 4,800 | +0.37(+2.08%) |
Jun 02, 2006 | 17.57 | 17.62 | 17.57 | 17.62 | 1,000 | +0.11(+0.65%) |