Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 15.94 | 16.06 | 15.93 | 16.00 | 2,598 | +0.07(+0.45%) |
Aug 30, 2006 | 15.93 | 16.00 | 15.93 | 15.93 | 9,340 | +0.07(+0.45%) |
Aug 29, 2006 | 15.93 | 15.99 | 15.85 | 15.85 | 2,889 | -0.11(-0.67%) |
Aug 28, 2006 | 15.85 | 15.96 | 15.85 | 15.96 | 1,634 | +0.09(+0.56%) |
Aug 25, 2006 | 16.06 | 16.06 | 15.87 | 15.87 | 1,397 | -0.06(-0.38%) |
Aug 24, 2006 | 15.93 | 15.93 | 15.93 | 15.93 | 139 | -0.01(-0.09%) |
Aug 23, 2006 | 15.95 | 15.95 | 15.95 | 15.95 | 419 | -0.10(-0.62%) |
Aug 22, 2006 | 15.86 | 16.05 | 15.85 | 16.05 | 12,021 | +0.17(+1.08%) |
Aug 21, 2006 | 15.73 | 15.92 | 15.73 | 15.88 | 3,772 | +0.14(+0.91%) |
Aug 18, 2006 | 15.73 | 15.78 | 15.73 | 15.73 | 2,235 | +0.04(+0.27%) |
Aug 17, 2006 | 15.88 | 15.88 | 15.65 | 15.69 | 34,919 | -0.12(-0.78%) |
Aug 16, 2006 | 15.75 | 15.98 | 15.75 | 15.81 | 9,456 | +0.07(+0.42%) |
Aug 15, 2006 | 15.73 | 15.78 | 15.73 | 15.75 | 5,047 | +0.07(+0.46%) |
Aug 14, 2006 | 15.75 | 15.75 | 15.68 | 15.68 | 9,170 | -0.07(-0.45%) |
Aug 11, 2006 | 15.75 | 15.75 | 15.75 | 15.75 | 558 | -0.03(-0.18%) |
Aug 10, 2006 | 15.57 | 15.98 | 15.57 | 15.78 | 2,374 | +0.04(+0.27%) |
Aug 09, 2006 | 15.75 | 15.75 | 15.73 | 15.73 | 3,500 | -0.23(-1.43%) |
Aug 08, 2006 | 15.99 | 15.99 | 15.96 | 15.96 | 1,313 | +0.23(+1.46%) |
Aug 07, 2006 | 15.73 | 15.75 | 15.73 | 15.73 | 628 | -0.01(-0.09%) |
Aug 04, 2006 | 15.75 | 15.88 | 15.75 | 15.75 | 558 | +0.04(+0.23%) |
Aug 03, 2006 | 15.78 | 15.78 | 15.71 | 15.71 | 10,896 | -0.03(-0.18%) |
Aug 02, 2006 | 15.65 | 15.80 | 15.65 | 15.74 | 3,431 | +0.11(+0.73%) |
Aug 01, 2006 | 15.58 | 15.72 | 15.58 | 15.63 | 2,095 | -0.12(-0.77%) |
Jul 31, 2006 | 15.75 | 15.75 | 15.75 | 15.75 | 328 | -0.05(-0.32%) |
Jul 28, 2006 | 15.63 | 15.80 | 15.63 | 15.80 | 1,607 | +0.11(+0.73%) |
Jul 27, 2006 | 15.65 | 15.80 | 15.65 | 15.68 | 1,376 | -0.06(-0.41%) |
Jul 26, 2006 | 15.61 | 15.83 | 15.60 | 15.75 | 8,436 | -0.01(-0.09%) |
Jul 25, 2006 | 15.61 | 15.87 | 15.60 | 15.76 | 20,961 | +0.12(+0.78%) |
Jul 24, 2006 | 15.73 | 16.00 | 15.60 | 15.64 | 12,715 | -0.17(-1.05%) |
Jul 21, 2006 | 15.73 | 15.83 | 15.73 | 15.81 | 2,025 | +0.20(+1.29%) |
Jul 20, 2006 | 15.60 | 15.85 | 15.60 | 15.60 | 3,843 | -0.07(-0.46%) |
Jul 19, 2006 | 15.60 | 15.68 | 15.60 | 15.68 | 3,213 | -0.02(-0.14%) |
Jul 18, 2006 | 15.60 | 15.70 | 15.60 | 15.70 | 3,380 | +0.09(+0.55%) |
Jul 17, 2006 | 15.75 | 15.75 | 15.61 | 15.61 | 3,232 | -0.14(-0.86%) |
Jul 14, 2006 | 15.66 | 15.75 | 15.66 | 15.75 | 1,923 | -0.10(-0.63%) |
Jul 13, 2006 | 15.74 | 15.90 | 15.62 | 15.85 | 8,840 | +0.23(+1.47%) |
Jul 12, 2006 | 15.78 | 15.78 | 15.62 | 15.62 | 2,454 | -0.09(-0.59%) |
Jul 11, 2006 | 15.78 | 15.78 | 15.68 | 15.71 | 2,298 | -0.03(-0.18%) |
Jul 10, 2006 | 15.73 | 15.74 | 15.73 | 15.74 | 563 | +0.01(+0.09%) |
Jul 07, 2006 | 15.65 | 15.73 | 15.55 | 15.73 | 1,117 | -0.01(-0.05%) |
Jul 06, 2006 | 15.73 | 15.73 | 15.73 | 15.73 | 454 | +0.27(+1.76%) |
Jul 05, 2006 | 15.99 | 15.99 | 15.46 | 15.46 | 4,142 | -0.37(-2.35%) |
Jul 03, 2006 | 15.75 | 15.84 | 15.71 | 15.83 | 3,586 | -0.03(-0.18%) |
Jun 30, 2006 | 15.58 | 15.86 | 15.57 | 15.86 | 6,373 | +0.14(+0.86%) |
Jun 29, 2006 | 15.75 | 15.88 | 15.58 | 15.73 | 3,073 | +0.16(+1.06%) |
Jun 28, 2006 | 15.77 | 15.77 | 15.53 | 15.56 | 9,080 | -0.21(-1.32%) |
Jun 27, 2006 | 15.96 | 15.96 | 15.65 | 15.77 | 11,574 | -0.14(-0.86%) |
Jun 26, 2006 | 15.80 | 16.00 | 15.80 | 15.91 | 10,338 | +0.26(+1.65%) |
Jun 23, 2006 | 15.78 | 15.83 | 15.65 | 15.65 | 10,987 | -0.29(-1.84%) |
Jun 22, 2006 | 15.91 | 15.94 | 15.80 | 15.94 | 3,492 | +0.14(+0.86%) |
Jun 21, 2006 | 16.16 | 16.19 | 15.78 | 15.80 | 20,857 | -0.44(-2.73%) |
Jun 20, 2006 | 16.56 | 16.56 | 15.83 | 16.25 | 20,366 | +0.21(+1.34%) |
Jun 19, 2006 | 17.10 | 17.10 | 15.79 | 16.03 | 42,667 | -1.22(-7.05%) |
Jun 16, 2006 | 17.23 | 17.27 | 17.10 | 17.25 | 2,963 | +0.16(+0.92%) |
Jun 15, 2006 | 17.49 | 17.49 | 17.00 | 17.09 | 23,840 | -0.16(-0.91%) |
Jun 14, 2006 | 17.52 | 17.79 | 17.18 | 17.25 | 19,708 | -0.72(-3.98%) |
Jun 13, 2006 | 17.97 | 17.97 | 17.75 | 17.97 | 12,356 | +0.00(+0.00%) |
Jun 12, 2006 | 17.97 | 17.97 | 17.69 | 17.97 | 24,769 | +0.21(+1.21%) |
Jun 09, 2006 | 17.43 | 18.07 | 17.26 | 17.75 | 46,900 | +0.74(+4.33%) |
Jun 08, 2006 | 16.27 | 17.04 | 16.18 | 17.01 | 33,302 | +0.94(+5.83%) |
Jun 07, 2006 | 15.81 | 16.46 | 15.81 | 16.08 | 38,748 | +0.33(+2.09%) |
Jun 06, 2006 | 15.75 | 15.76 | 15.70 | 15.75 | 4,470 | +0.00(+0.00%) |
Jun 05, 2006 | 15.75 | 15.76 | 15.68 | 15.75 | 2,235 | -0.11(-0.68%) |
Jun 02, 2006 | 15.78 | 15.92 | 15.75 | 15.85 | 27,300 | +0.10(+0.64%) |