Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 17.27 | 17.52 | 17.19 | 17.38 | 196,391 | -0.08(-0.48%) |
Aug 30, 2006 | 17.10 | 17.49 | 16.86 | 17.46 | 442,459 | +0.45(+2.64%) |
Aug 29, 2006 | 17.21 | 17.28 | 16.76 | 17.01 | 586,560 | -0.14(-0.82%) |
Aug 28, 2006 | 16.86 | 17.19 | 16.75 | 17.15 | 325,579 | +0.35(+2.08%) |
Aug 25, 2006 | 16.80 | 17.08 | 16.51 | 16.80 | 232,218 | -0.10(-0.59%) |
Aug 24, 2006 | 16.97 | 17.10 | 16.78 | 16.90 | 319,853 | +0.03(+0.20%) |
Aug 23, 2006 | 17.17 | 17.41 | 16.71 | 16.87 | 259,409 | -0.33(-1.93%) |
Aug 22, 2006 | 17.10 | 17.60 | 17.03 | 17.20 | 237,255 | +0.05(+0.29%) |
Aug 21, 2006 | 17.10 | 17.26 | 16.95 | 17.15 | 258,318 | -0.24(-1.39%) |
Aug 18, 2006 | 17.40 | 17.48 | 17.04 | 17.40 | 190,693 | +0.12(+0.72%) |
Aug 17, 2006 | 17.39 | 17.50 | 16.95 | 17.27 | 546,595 | -0.22(-1.28%) |
Aug 16, 2006 | 16.82 | 17.50 | 16.70 | 17.50 | 682,467 | +0.71(+4.21%) |
Aug 15, 2006 | 15.91 | 16.85 | 15.91 | 16.79 | 507,533 | +1.01(+6.38%) |
Aug 14, 2006 | 15.85 | 16.20 | 15.70 | 15.78 | 418,802 | +0.07(+0.42%) |
Aug 11, 2006 | 16.08 | 16.16 | 15.61 | 15.71 | 260,631 | -0.47(-2.88%) |
Aug 10, 2006 | 16.08 | 16.36 | 15.85 | 16.18 | 323,684 | +0.00(+0.00%) |
Aug 09, 2006 | 16.31 | 16.68 | 16.08 | 16.18 | 327,260 | +0.04(+0.26%) |
Aug 08, 2006 | 16.51 | 16.77 | 16.06 | 16.14 | 362,716 | -0.38(-2.32%) |
Aug 07, 2006 | 16.66 | 16.77 | 16.32 | 16.52 | 281,370 | -0.22(-1.29%) |
Aug 04, 2006 | 17.21 | 17.42 | 16.43 | 16.74 | 463,023 | -0.33(-1.95%) |
Aug 03, 2006 | 16.66 | 17.16 | 16.62 | 17.07 | 330,236 | +0.17(+0.98%) |
Aug 02, 2006 | 16.70 | 17.22 | 16.65 | 16.90 | 413,024 | +0.22(+1.35%) |
Aug 01, 2006 | 17.00 | 17.05 | 16.53 | 16.68 | 476,911 | -0.52(-3.00%) |
Jul 31, 2006 | 17.35 | 17.49 | 17.04 | 17.20 | 665,309 | -0.28(-1.62%) |
Jul 28, 2006 | 17.57 | 18.67 | 17.34 | 17.48 | 1,134,641 | +0.02(+0.10%) |
Jul 27, 2006 | 16.35 | 19.63 | 16.35 | 17.46 | 2,449,092 | +1.95(+12.55%) |
Jul 26, 2006 | 15.48 | 15.71 | 15.07 | 15.52 | 414,059 | -0.12(-0.75%) |
Jul 25, 2006 | 15.60 | 15.94 | 15.46 | 15.63 | 464,072 | +0.06(+0.37%) |
Jul 24, 2006 | 15.17 | 15.60 | 15.08 | 15.57 | 314,757 | +0.52(+3.48%) |
Jul 21, 2006 | 15.42 | 15.43 | 14.84 | 15.05 | 508,197 | -0.47(-3.00%) |
Jul 20, 2006 | 16.07 | 16.07 | 15.46 | 15.52 | 465,084 | -0.49(-3.07%) |
Jul 19, 2006 | 15.34 | 16.13 | 15.29 | 16.01 | 464,433 | +0.70(+4.57%) |
Jul 18, 2006 | 15.52 | 15.71 | 14.97 | 15.31 | 288,574 | -0.17(-1.08%) |
Jul 17, 2006 | 15.43 | 15.75 | 15.37 | 15.47 | 215,873 | -0.07(-0.48%) |
Jul 14, 2006 | 15.67 | 15.78 | 15.27 | 15.55 | 268,427 | -0.15(-0.95%) |
Jul 13, 2006 | 15.98 | 16.19 | 15.61 | 15.70 | 221,723 | -0.35(-2.18%) |
Jul 12, 2006 | 16.06 | 16.35 | 15.91 | 16.05 | 498,998 | +0.02(+0.16%) |
Jul 11, 2006 | 15.61 | 16.07 | 15.39 | 16.02 | 402,790 | +0.35(+2.23%) |
Jul 10, 2006 | 16.11 | 16.33 | 15.61 | 15.67 | 350,943 | -0.37(-2.33%) |
Jul 07, 2006 | 16.39 | 16.56 | 15.97 | 16.05 | 181,706 | -0.40(-2.43%) |
Jul 06, 2006 | 16.51 | 16.72 | 16.26 | 16.45 | 621,412 | +0.01(+0.05%) |
Jul 05, 2006 | 16.80 | 16.90 | 16.17 | 16.44 | 192,144 | -0.59(-3.47%) |
Jul 03, 2006 | 16.71 | 17.05 | 16.54 | 17.03 | 132,347 | +0.29(+1.74%) |
Jun 30, 2006 | 17.13 | 17.13 | 16.61 | 16.74 | 668,999 | -0.33(-1.95%) |
Jun 29, 2006 | 16.39 | 17.08 | 16.25 | 17.07 | 288,372 | +0.82(+5.07%) |
Jun 28, 2006 | 16.39 | 16.39 | 15.92 | 16.25 | 260,620 | -0.04(-0.26%) |
Jun 27, 2006 | 16.41 | 16.71 | 16.20 | 16.29 | 532,536 | -0.14(-0.86%) |
Jun 26, 2006 | 16.18 | 16.54 | 16.09 | 16.43 | 402,928 | +0.34(+2.12%) |
Jun 23, 2006 | 16.07 | 16.27 | 15.75 | 16.09 | 654,988 | -0.04(-0.26%) |
Jun 22, 2006 | 15.74 | 16.14 | 15.52 | 16.13 | 624,112 | +0.39(+2.48%) |
Jun 21, 2006 | 15.81 | 15.96 | 15.61 | 15.74 | 444,770 | +0.01(+0.05%) |
Jun 20, 2006 | 15.93 | 16.12 | 15.69 | 15.73 | 370,787 | -0.18(-1.15%) |
Jun 19, 2006 | 16.05 | 16.21 | 15.76 | 15.91 | 324,875 | -0.12(-0.78%) |
Jun 16, 2006 | 16.51 | 16.52 | 15.75 | 16.04 | 907,441 | -0.47(-2.87%) |
Jun 15, 2006 | 16.31 | 16.57 | 16.21 | 16.51 | 432,930 | +0.41(+2.53%) |
Jun 14, 2006 | 15.97 | 16.31 | 15.83 | 16.11 | 393,416 | +0.09(+0.57%) |
Jun 13, 2006 | 16.34 | 16.62 | 15.99 | 16.01 | 447,786 | -0.21(-1.28%) |
Jun 12, 2006 | 16.84 | 16.89 | 16.21 | 16.22 | 278,481 | -0.62(-3.70%) |
Jun 09, 2006 | 16.95 | 17.36 | 16.73 | 16.85 | 178,414 | -0.29(-1.70%) |
Jun 08, 2006 | 16.95 | 17.15 | 16.51 | 17.14 | 293,350 | +0.12(+0.73%) |
Jun 07, 2006 | 17.55 | 17.87 | 16.91 | 17.01 | 447,682 | -0.55(-3.13%) |
Jun 06, 2006 | 17.41 | 17.72 | 17.23 | 17.56 | 297,674 | +0.12(+0.72%) |
Jun 05, 2006 | 17.84 | 18.03 | 17.37 | 17.44 | 340,985 | -0.51(-2.83%) |
Jun 02, 2006 | 18.44 | 18.60 | 17.55 | 17.94 | 577,247 | -0.55(-2.97%) |