Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 17.29 | 17.38 | 17.25 | 17.35 | 382,550 | +0.13(+0.78%) |
Aug 30, 2006 | 17.27 | 17.34 | 17.15 | 17.21 | 382,662 | -0.09(-0.52%) |
Aug 29, 2006 | 17.22 | 17.44 | 17.17 | 17.30 | 430,243 | +0.22(+1.31%) |
Aug 28, 2006 | 16.97 | 17.24 | 16.89 | 17.08 | 437,520 | +0.22(+1.32%) |
Aug 25, 2006 | 17.19 | 17.19 | 16.75 | 16.86 | 728,940 | -0.26(-1.51%) |
Aug 24, 2006 | 17.32 | 17.32 | 16.96 | 17.11 | 692,330 | -0.12(-0.73%) |
Aug 23, 2006 | 17.24 | 17.29 | 17.13 | 17.24 | 826,229 | +0.03(+0.16%) |
Aug 22, 2006 | 17.14 | 17.21 | 17.02 | 17.21 | 1,184,150 | +0.24(+1.42%) |
Aug 21, 2006 | 17.10 | 17.12 | 16.94 | 16.97 | 454,650 | -0.01(-0.05%) |
Aug 18, 2006 | 16.98 | 17.02 | 16.86 | 16.98 | 482,750 | +0.12(+0.69%) |
Aug 17, 2006 | 17.00 | 17.03 | 16.82 | 16.86 | 346,501 | -0.06(-0.37%) |
Aug 16, 2006 | 16.88 | 17.07 | 16.76 | 16.93 | 623,702 | +0.02(+0.11%) |
Aug 15, 2006 | 16.76 | 16.95 | 16.67 | 16.91 | 483,870 | +0.17(+1.01%) |
Aug 14, 2006 | 16.84 | 16.88 | 16.71 | 16.74 | 404,158 | +0.02(+0.11%) |
Aug 11, 2006 | 16.83 | 16.88 | 16.69 | 16.72 | 310,675 | -0.10(-0.58%) |
Aug 10, 2006 | 16.80 | 16.88 | 16.73 | 16.82 | 677,217 | +0.02(+0.11%) |
Aug 09, 2006 | 17.22 | 17.23 | 16.76 | 16.80 | 646,877 | -0.20(-1.16%) |
Aug 08, 2006 | 17.11 | 17.33 | 16.98 | 17.00 | 620,791 | +0.04(+0.21%) |
Aug 07, 2006 | 17.23 | 17.26 | 16.95 | 16.96 | 428,228 | -0.41(-2.37%) |
Aug 04, 2006 | 17.05 | 17.46 | 17.05 | 17.37 | 547,348 | +0.43(+2.53%) |
Aug 03, 2006 | 16.93 | 16.97 | 16.76 | 16.94 | 471,555 | +0.06(+0.37%) |
Aug 02, 2006 | 17.04 | 17.04 | 16.74 | 16.88 | 772,938 | -0.11(-0.63%) |
Aug 01, 2006 | 17.16 | 17.17 | 16.98 | 16.99 | 570,747 | -0.11(-0.63%) |
Jul 31, 2006 | 16.86 | 17.11 | 16.86 | 17.10 | 492,043 | +0.14(+0.84%) |
Jul 28, 2006 | 16.79 | 16.97 | 16.74 | 16.95 | 588,772 | +0.34(+2.04%) |
Jul 27, 2006 | 16.60 | 16.78 | 16.58 | 16.61 | 457,560 | +0.06(+0.38%) |
Jul 26, 2006 | 16.35 | 16.61 | 16.35 | 16.55 | 497,416 | -0.21(-1.28%) |
Jul 25, 2006 | 16.65 | 16.79 | 16.40 | 16.77 | 587,093 | +0.15(+0.91%) |
Jul 24, 2006 | 16.38 | 16.66 | 16.29 | 16.61 | 465,509 | +0.11(+0.65%) |
Jul 21, 2006 | 16.52 | 16.61 | 16.38 | 16.51 | 442,670 | +0.06(+0.38%) |
Jul 20, 2006 | 16.64 | 16.70 | 16.44 | 16.44 | 574,889 | -0.22(-1.34%) |
Jul 19, 2006 | 15.93 | 16.74 | 15.93 | 16.67 | 1,164,334 | +0.71(+4.48%) |
Jul 18, 2006 | 15.83 | 16.03 | 15.76 | 15.95 | 419,608 | +0.04(+0.28%) |
Jul 17, 2006 | 15.92 | 16.03 | 15.85 | 15.91 | 314,929 | -0.08(-0.50%) |
Jul 14, 2006 | 16.09 | 16.20 | 15.86 | 15.99 | 715,505 | -0.13(-0.78%) |
Jul 13, 2006 | 16.35 | 16.48 | 16.04 | 16.11 | 850,971 | -0.42(-2.54%) |
Jul 12, 2006 | 16.84 | 16.86 | 16.53 | 16.53 | 502,678 | -0.35(-2.06%) |
Jul 11, 2006 | 16.91 | 16.95 | 16.61 | 16.88 | 449,724 | +0.08(+0.48%) |
Jul 10, 2006 | 16.83 | 16.96 | 16.75 | 16.80 | 419,272 | -0.04(-0.26%) |
Jul 07, 2006 | 16.91 | 17.06 | 16.80 | 16.85 | 583,846 | -0.12(-0.68%) |
Jul 06, 2006 | 16.86 | 17.03 | 16.82 | 16.96 | 723,566 | +0.01(+0.05%) |
Jul 05, 2006 | 16.81 | 17.04 | 16.78 | 16.95 | 923,070 | -0.21(-1.25%) |
Jul 03, 2006 | 16.89 | 17.19 | 16.85 | 17.17 | 712,818 | +0.23(+1.37%) |
Jun 30, 2006 | 16.88 | 17.10 | 16.63 | 16.94 | 851,307 | -0.34(-1.97%) |
Jun 29, 2006 | 16.35 | 17.27 | 16.35 | 17.27 | 546,229 | +0.71(+4.26%) |
Jun 28, 2006 | 16.44 | 16.73 | 16.40 | 16.57 | 567,612 | +0.14(+0.87%) |
Jun 27, 2006 | 16.61 | 16.82 | 16.42 | 16.43 | 323,438 | -0.27(-1.61%) |
Jun 26, 2006 | 16.65 | 16.73 | 16.44 | 16.69 | 433,266 | +0.02(+0.11%) |
Jun 23, 2006 | 16.57 | 16.79 | 16.40 | 16.68 | 820,407 | -0.04(-0.27%) |
Jun 22, 2006 | 16.86 | 16.86 | 16.52 | 16.72 | 514,210 | -0.09(-0.53%) |
Jun 21, 2006 | 16.17 | 16.92 | 16.13 | 16.81 | 702,630 | +0.31(+1.89%) |
Jun 20, 2006 | 16.34 | 16.57 | 16.27 | 16.50 | 557,760 | +0.14(+0.87%) |
Jun 19, 2006 | 16.30 | 16.60 | 16.27 | 16.35 | 778,648 | -0.41(-2.45%) |
Jun 16, 2006 | 16.70 | 16.86 | 16.44 | 16.77 | 754,801 | +0.02(+0.11%) |
Jun 15, 2006 | 16.08 | 16.78 | 16.08 | 16.75 | 3,092,650 | +0.63(+3.88%) |
Jun 14, 2006 | 16.09 | 16.25 | 15.82 | 16.12 | 3,747,476 | +0.09(+0.56%) |
Jun 13, 2006 | 16.39 | 16.52 | 15.94 | 16.03 | 1,495,833 | -0.79(-4.67%) |
Jun 12, 2006 | 16.97 | 17.08 | 16.81 | 16.82 | 461,143 | -0.24(-1.41%) |
Jun 09, 2006 | 17.06 | 17.32 | 16.97 | 17.06 | 646,989 | +0.15(+0.90%) |
Jun 08, 2006 | 17.19 | 17.19 | 16.04 | 16.91 | 1,711,571 | -0.68(-3.86%) |
Jun 07, 2006 | 17.60 | 17.86 | 17.52 | 17.59 | 510,403 | -0.21(-1.20%) |
Jun 06, 2006 | 17.86 | 18.07 | 17.48 | 17.80 | 945,461 | -0.01(-0.05%) |
Jun 05, 2006 | 18.13 | 18.48 | 17.74 | 17.81 | 602,430 | -0.59(-3.20%) |
Jun 02, 2006 | 18.36 | 18.55 | 18.31 | 18.40 | 533,242 | -0.04(-0.19%) |