Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 19.07 | 19.50 | 19.05 | 19.32 | 51,114 | +0.21(+1.12%) |
Aug 30, 2006 | 19.25 | 19.38 | 18.87 | 19.11 | 32,596 | +0.12(+0.65%) |
Aug 29, 2006 | 18.62 | 19.35 | 18.49 | 18.99 | 51,006 | +0.33(+1.78%) |
Aug 28, 2006 | 19.32 | 19.65 | 18.61 | 18.65 | 65,583 | -0.72(-3.74%) |
Aug 25, 2006 | 18.94 | 19.58 | 18.90 | 19.38 | 41,709 | +0.55(+2.93%) |
Aug 24, 2006 | 18.87 | 19.48 | 18.63 | 18.83 | 52,212 | +0.04(+0.22%) |
Aug 23, 2006 | 19.11 | 19.13 | 18.50 | 18.79 | 37,727 | +0.16(+0.85%) |
Aug 22, 2006 | 17.96 | 19.09 | 17.94 | 18.63 | 73,758 | +0.49(+2.70%) |
Aug 21, 2006 | 18.81 | 18.81 | 18.04 | 18.14 | 37,743 | -0.76(-4.02%) |
Aug 18, 2006 | 19.08 | 19.08 | 18.43 | 18.90 | 32,586 | -0.23(-1.23%) |
Aug 17, 2006 | 18.86 | 19.51 | 18.84 | 19.13 | 75,469 | +0.30(+1.57%) |
Aug 16, 2006 | 18.92 | 19.08 | 18.63 | 18.83 | 76,346 | -0.14(-0.73%) |
Aug 15, 2006 | 18.97 | 19.18 | 18.13 | 18.97 | 102,532 | +0.33(+1.78%) |
Aug 14, 2006 | 17.62 | 18.92 | 17.39 | 18.64 | 152,174 | +1.23(+7.09%) |
Aug 11, 2006 | 17.25 | 17.41 | 16.90 | 17.41 | 94,280 | +0.30(+1.78%) |
Aug 10, 2006 | 15.99 | 17.34 | 15.99 | 17.10 | 79,968 | +1.23(+7.78%) |
Aug 09, 2006 | 16.03 | 16.43 | 15.80 | 15.87 | 81,439 | -0.19(-1.16%) |
Aug 08, 2006 | 16.34 | 17.09 | 16.04 | 16.05 | 52,520 | -0.39(-2.39%) |
Aug 07, 2006 | 17.19 | 17.19 | 16.23 | 16.45 | 51,414 | -0.61(-3.60%) |
Aug 04, 2006 | 16.65 | 17.52 | 16.65 | 17.06 | 79,974 | +0.37(+2.19%) |
Aug 03, 2006 | 16.70 | 16.85 | 16.29 | 16.70 | 23,742 | +0.03(+0.21%) |
Aug 02, 2006 | 16.50 | 17.25 | 16.43 | 16.66 | 67,653 | +0.35(+2.16%) |
Aug 01, 2006 | 16.49 | 16.55 | 16.03 | 16.31 | 50,948 | -0.06(-0.34%) |
Jul 31, 2006 | 16.23 | 16.36 | 15.89 | 16.36 | 43,844 | -0.03(-0.21%) |
Jul 28, 2006 | 15.87 | 16.40 | 15.87 | 16.40 | 32,506 | +0.49(+3.08%) |
Jul 27, 2006 | 15.87 | 16.39 | 15.76 | 15.91 | 41,762 | +0.19(+1.23%) |
Jul 26, 2006 | 15.98 | 16.06 | 15.32 | 15.72 | 45,058 | -0.15(-0.96%) |
Jul 25, 2006 | 16.49 | 16.50 | 15.87 | 15.87 | 60,117 | -0.48(-2.95%) |
Jul 24, 2006 | 15.97 | 16.53 | 15.72 | 16.35 | 95,167 | +0.35(+2.20%) |
Jul 21, 2006 | 15.35 | 16.03 | 15.22 | 16.00 | 84,147 | +0.82(+5.41%) |
Jul 20, 2006 | 14.94 | 15.36 | 14.89 | 15.18 | 78,146 | +0.21(+1.38%) |
Jul 19, 2006 | 14.52 | 15.17 | 14.52 | 14.97 | 177,897 | +0.39(+2.70%) |
Jul 18, 2006 | 14.76 | 14.99 | 14.33 | 14.58 | 97,252 | -0.13(-0.89%) |
Jul 17, 2006 | 15.23 | 15.23 | 14.49 | 14.71 | 213,536 | -0.31(-2.07%) |
Jul 14, 2006 | 15.83 | 15.83 | 14.87 | 15.02 | 184,779 | -0.70(-4.43%) |
Jul 13, 2006 | 16.57 | 16.59 | 15.72 | 15.72 | 92,645 | -0.91(-5.48%) |
Jul 12, 2006 | 16.90 | 16.90 | 16.42 | 16.63 | 43,848 | -0.17(-1.03%) |
Jul 11, 2006 | 16.85 | 17.20 | 16.60 | 16.80 | 61,639 | -0.10(-0.57%) |
Jul 10, 2006 | 17.35 | 17.70 | 16.66 | 16.90 | 110,981 | -0.46(-2.66%) |
Jul 07, 2006 | 17.48 | 17.79 | 17.25 | 17.36 | 40,606 | -0.17(-0.95%) |
Jul 06, 2006 | 17.42 | 17.97 | 17.42 | 17.52 | 146,352 | +0.34(+2.01%) |
Jul 05, 2006 | 16.76 | 17.42 | 16.76 | 17.18 | 104,341 | +0.43(+2.60%) |
Jul 03, 2006 | 16.92 | 16.99 | 16.59 | 16.74 | 25,690 | -0.22(-1.30%) |
Jun 30, 2006 | 16.21 | 17.25 | 16.11 | 16.96 | 165,030 | +0.82(+5.09%) |
Jun 29, 2006 | 16.63 | 17.00 | 16.03 | 16.14 | 387,159 | -0.28(-1.72%) |
Jun 28, 2006 | 17.76 | 18.05 | 15.47 | 16.43 | 571,384 | -1.03(-5.93%) |
Jun 27, 2006 | 17.14 | 17.80 | 16.98 | 17.46 | 116,816 | +0.27(+1.57%) |
Jun 26, 2006 | 18.08 | 18.08 | 16.94 | 17.19 | 113,350 | -0.64(-3.60%) |
Jun 23, 2006 | 17.75 | 18.45 | 17.63 | 17.83 | 66,018 | +0.03(+0.19%) |
Jun 22, 2006 | 18.71 | 18.74 | 17.66 | 17.80 | 49,394 | -0.80(-4.30%) |
Jun 21, 2006 | 18.20 | 18.74 | 18.10 | 18.60 | 39,278 | +0.77(+4.29%) |
Jun 20, 2006 | 17.76 | 18.26 | 17.61 | 17.83 | 69,365 | +0.08(+0.43%) |
Jun 19, 2006 | 19.04 | 19.04 | 17.43 | 17.76 | 131,232 | -1.08(-5.71%) |
Jun 16, 2006 | 19.21 | 19.49 | 18.70 | 18.83 | 29,620 | -0.43(-2.26%) |
Jun 15, 2006 | 18.75 | 19.39 | 18.75 | 19.27 | 38,900 | +0.43(+2.31%) |
Jun 14, 2006 | 18.97 | 19.42 | 18.70 | 18.83 | 87,108 | -0.42(-2.19%) |
Jun 13, 2006 | 19.88 | 20.07 | 19.11 | 19.25 | 199,677 | -0.68(-3.43%) |
Jun 12, 2006 | 20.72 | 20.87 | 19.35 | 19.94 | 225,343 | -0.55(-2.66%) |
Jun 09, 2006 | 20.97 | 21.03 | 20.35 | 20.48 | 67,083 | -0.32(-1.53%) |
Jun 08, 2006 | 20.22 | 20.88 | 19.66 | 20.80 | 178,083 | +0.52(+2.59%) |
Jun 07, 2006 | 20.41 | 20.73 | 20.11 | 20.28 | 123,511 | -0.19(-0.94%) |
Jun 06, 2006 | 20.52 | 20.52 | 20.03 | 20.47 | 72,557 | -0.12(-0.60%) |
Jun 05, 2006 | 20.55 | 20.70 | 20.28 | 20.59 | 83,263 | +0.28(+1.39%) |
Jun 02, 2006 | 20.50 | 20.99 | 20.17 | 20.31 | 108,435 | -0.08(-0.37%) |