Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 15.63 | 15.93 | 15.63 | 15.82 | 568,748 | +0.06(+0.36%) |
Aug 30, 2006 | 15.77 | 15.82 | 15.65 | 15.76 | 428,655 | +0.04(+0.27%) |
Aug 29, 2006 | 15.83 | 15.83 | 15.49 | 15.72 | 735,244 | -0.04(-0.23%) |
Aug 28, 2006 | 15.59 | 15.83 | 15.59 | 15.76 | 264,563 | +0.07(+0.45%) |
Aug 25, 2006 | 15.66 | 15.78 | 15.58 | 15.68 | 280,010 | -0.04(-0.27%) |
Aug 24, 2006 | 15.71 | 15.93 | 15.66 | 15.73 | 176,484 | -0.02(-0.14%) |
Aug 23, 2006 | 15.90 | 16.07 | 15.67 | 15.75 | 201,104 | -0.21(-1.34%) |
Aug 22, 2006 | 15.88 | 16.03 | 15.87 | 15.96 | 280,699 | -0.02(-0.13%) |
Aug 21, 2006 | 16.05 | 16.08 | 15.92 | 15.98 | 254,647 | -0.16(-0.97%) |
Aug 18, 2006 | 16.05 | 16.18 | 15.96 | 16.14 | 271,340 | +0.04(+0.27%) |
Aug 17, 2006 | 15.90 | 16.13 | 15.90 | 16.10 | 272,682 | +0.09(+0.53%) |
Aug 16, 2006 | 15.88 | 16.03 | 15.86 | 16.01 | 397,016 | +0.17(+1.08%) |
Aug 15, 2006 | 15.49 | 15.86 | 15.49 | 15.84 | 525,582 | +0.37(+2.39%) |
Aug 14, 2006 | 15.68 | 15.81 | 15.44 | 15.47 | 928,960 | -0.09(-0.55%) |
Aug 11, 2006 | 15.58 | 15.64 | 15.51 | 15.56 | 333,238 | -0.14(-0.86%) |
Aug 10, 2006 | 15.59 | 15.72 | 15.56 | 15.69 | 429,210 | +0.03(+0.18%) |
Aug 09, 2006 | 15.86 | 15.93 | 15.62 | 15.66 | 282,121 | -0.20(-1.26%) |
Aug 08, 2006 | 16.00 | 16.13 | 15.81 | 15.86 | 210,933 | -0.16(-0.98%) |
Aug 07, 2006 | 16.05 | 16.17 | 15.95 | 16.02 | 324,289 | -0.19(-1.19%) |
Aug 04, 2006 | 15.99 | 16.34 | 15.99 | 16.21 | 443,242 | +0.10(+0.62%) |
Aug 03, 2006 | 15.82 | 16.13 | 15.82 | 16.11 | 358,297 | +0.14(+0.89%) |
Aug 02, 2006 | 15.97 | 16.00 | 15.86 | 15.97 | 283,066 | +0.06(+0.40%) |
Aug 01, 2006 | 15.78 | 15.93 | 15.68 | 15.90 | 257,533 | -0.02(-0.13%) |
Jul 31, 2006 | 15.86 | 15.98 | 15.73 | 15.93 | 491,893 | -0.02(-0.13%) |
Jul 28, 2006 | 15.72 | 16.03 | 15.71 | 15.95 | 419,730 | +0.19(+1.22%) |
Jul 27, 2006 | 15.85 | 16.04 | 15.71 | 15.76 | 245,133 | -0.14(-0.85%) |
Jul 26, 2006 | 15.86 | 16.04 | 15.78 | 15.89 | 577,174 | -0.04(-0.27%) |
Jul 25, 2006 | 15.82 | 15.99 | 15.79 | 15.93 | 511,665 | +0.02(+0.13%) |
Jul 24, 2006 | 15.77 | 16.10 | 15.77 | 15.91 | 495,112 | +0.04(+0.27%) |
Jul 21, 2006 | 16.05 | 16.07 | 15.73 | 15.87 | 726,957 | -0.26(-1.63%) |
Jul 20, 2006 | 16.09 | 16.28 | 16.07 | 16.13 | 478,514 | -0.09(-0.57%) |
Jul 19, 2006 | 15.78 | 16.25 | 15.78 | 16.23 | 933,649 | +0.36(+2.24%) |
Jul 18, 2006 | 15.48 | 15.90 | 15.48 | 15.87 | 1,056,613 | +0.36(+2.34%) |
Jul 17, 2006 | 15.65 | 15.88 | 15.34 | 15.51 | 1,458,213 | -0.12(-0.77%) |
Jul 14, 2006 | 16.02 | 16.10 | 15.58 | 15.63 | 855,465 | -0.45(-2.79%) |
Jul 13, 2006 | 16.19 | 16.45 | 16.08 | 16.08 | 513,647 | -0.19(-1.18%) |
Jul 12, 2006 | 16.25 | 16.42 | 16.25 | 16.27 | 177,772 | -0.17(-1.04%) |
Jul 11, 2006 | 16.50 | 16.50 | 16.24 | 16.44 | 337,859 | +0.01(+0.04%) |
Jul 10, 2006 | 16.28 | 16.49 | 16.28 | 16.43 | 135,777 | +0.04(+0.26%) |
Jul 07, 2006 | 16.22 | 16.47 | 16.21 | 16.39 | 289,899 | +0.10(+0.61%) |
Jul 06, 2006 | 16.29 | 16.51 | 16.23 | 16.29 | 497,557 | -0.07(-0.44%) |
Jul 05, 2006 | 16.42 | 16.56 | 16.32 | 16.36 | 459,959 | -0.22(-1.33%) |
Jul 03, 2006 | 16.54 | 16.58 | 16.37 | 16.58 | 96,009 | +0.07(+0.43%) |
Jun 30, 2006 | 16.42 | 16.59 | 16.41 | 16.51 | 334,446 | -0.04(-0.26%) |
Jun 29, 2006 | 16.22 | 16.55 | 16.22 | 16.55 | 320,949 | +0.23(+1.40%) |
Jun 28, 2006 | 16.11 | 16.38 | 16.10 | 16.32 | 628,016 | +0.00(+0.00%) |
Jun 27, 2006 | 16.30 | 16.40 | 16.27 | 16.32 | 387,174 | -0.05(-0.30%) |
Jun 26, 2006 | 16.10 | 16.40 | 16.08 | 16.37 | 553,129 | +0.25(+1.54%) |
Jun 23, 2006 | 16.04 | 16.21 | 16.00 | 16.13 | 274,563 | -0.03(-0.18%) |
Jun 22, 2006 | 16.15 | 16.29 | 16.08 | 16.15 | 213,627 | -0.10(-0.61%) |
Jun 21, 2006 | 16.12 | 16.30 | 16.12 | 16.25 | 246,568 | +0.10(+0.62%) |
Jun 20, 2006 | 16.01 | 16.25 | 15.95 | 16.15 | 343,147 | +0.11(+0.71%) |
Jun 19, 2006 | 16.14 | 16.29 | 16.03 | 16.04 | 382,025 | -0.14(-0.88%) |
Jun 16, 2006 | 16.25 | 16.35 | 16.14 | 16.18 | 337,445 | -0.16(-0.96%) |
Jun 15, 2006 | 15.99 | 16.38 | 15.95 | 16.34 | 606,439 | +0.33(+2.05%) |
Jun 14, 2006 | 16.11 | 16.28 | 15.88 | 16.01 | 639,739 | -0.23(-1.45%) |
Jun 13, 2006 | 16.15 | 16.37 | 16.11 | 16.25 | 586,477 | +0.01(+0.04%) |
Jun 12, 2006 | 16.30 | 16.40 | 16.18 | 16.24 | 302,622 | -0.13(-0.78%) |
Jun 09, 2006 | 16.40 | 16.45 | 16.25 | 16.37 | 411,782 | -0.05(-0.30%) |
Jun 08, 2006 | 16.27 | 16.42 | 16.17 | 16.42 | 810,240 | +0.06(+0.35%) |
Jun 07, 2006 | 16.34 | 16.58 | 16.23 | 16.36 | 452,586 | +0.01(+0.09%) |
Jun 06, 2006 | 16.27 | 16.40 | 16.11 | 16.35 | 547,113 | +0.01(+0.09%) |
Jun 05, 2006 | 16.53 | 16.65 | 16.29 | 16.33 | 259,786 | -0.33(-1.97%) |
Jun 02, 2006 | 16.62 | 16.72 | 16.39 | 16.66 | 307,983 | +0.08(+0.47%) |