Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 16.40 | 16.43 | 16.38 | 16.41 | 50,780 | +0.00(+0.02%) |
Aug 30, 2006 | 16.36 | 16.42 | 16.35 | 16.41 | 80,338 | +0.06(+0.36%) |
Aug 29, 2006 | 16.27 | 16.36 | 16.20 | 16.35 | 74,022 | +0.07(+0.41%) |
Aug 28, 2006 | 16.18 | 16.31 | 16.15 | 16.28 | 126,571 | +0.11(+0.69%) |
Aug 25, 2006 | 16.10 | 16.22 | 16.10 | 16.17 | 51,032 | +0.04(+0.22%) |
Aug 24, 2006 | 16.23 | 16.23 | 16.07 | 16.13 | 50,274 | -0.05(-0.32%) |
Aug 23, 2006 | 16.27 | 16.28 | 16.08 | 16.19 | 34,106 | -0.04(-0.27%) |
Aug 22, 2006 | 16.27 | 16.29 | 16.19 | 16.23 | 46,990 | -0.01(-0.05%) |
Aug 21, 2006 | 16.25 | 16.26 | 16.19 | 16.24 | 44,969 | -0.09(-0.53%) |
Aug 18, 2006 | 16.28 | 16.32 | 16.21 | 16.32 | 27,537 | +0.04(+0.27%) |
Aug 17, 2006 | 16.21 | 16.38 | 16.21 | 16.28 | 42,948 | +0.01(+0.05%) |
Aug 16, 2006 | 16.08 | 16.27 | 16.08 | 16.27 | 55,327 | +0.22(+1.38%) |
Aug 15, 2006 | 15.95 | 16.05 | 15.89 | 16.05 | 62,148 | +0.29(+1.86%) |
Aug 14, 2006 | 15.83 | 15.93 | 15.76 | 15.76 | 115,455 | +0.04(+0.25%) |
Aug 11, 2006 | 15.75 | 15.75 | 15.66 | 15.72 | 291,039 | -0.07(-0.45%) |
Aug 10, 2006 | 15.64 | 15.84 | 15.64 | 15.79 | 32,842 | +0.06(+0.40%) |
Aug 09, 2006 | 15.93 | 15.96 | 15.72 | 15.73 | 103,834 | -0.07(-0.46%) |
Aug 08, 2006 | 15.91 | 15.93 | 15.75 | 15.80 | 29,053 | -0.05(-0.34%) |
Aug 07, 2006 | 15.85 | 15.90 | 15.85 | 15.85 | 40,927 | -0.07(-0.45%) |
Aug 04, 2006 | 16.11 | 16.11 | 15.86 | 15.92 | 80,086 | -0.02(-0.12%) |
Aug 03, 2006 | 15.78 | 16.00 | 15.78 | 15.94 | 14,905 | +0.03(+0.20%) |
Aug 02, 2006 | 15.86 | 15.98 | 15.84 | 15.91 | 37,390 | +0.15(+0.93%) |
Aug 01, 2006 | 15.75 | 15.79 | 15.70 | 15.77 | 123,792 | -0.15(-0.92%) |
Jul 31, 2006 | 15.83 | 15.95 | 15.83 | 15.91 | 42,443 | -0.00(-0.02%) |
Jul 28, 2006 | 15.77 | 15.94 | 15.77 | 15.92 | 19,200 | +0.20(+1.29%) |
Jul 27, 2006 | 15.91 | 15.91 | 15.69 | 15.71 | 62,906 | -0.10(-0.66%) |
Jul 26, 2006 | 15.83 | 15.84 | 15.71 | 15.82 | 90,191 | -0.05(-0.30%) |
Jul 25, 2006 | 15.73 | 15.86 | 15.71 | 15.86 | 54,822 | +0.10(+0.63%) |
Jul 24, 2006 | 15.60 | 15.77 | 15.58 | 15.77 | 39,411 | +0.30(+1.97%) |
Jul 21, 2006 | 15.58 | 15.58 | 15.44 | 15.46 | 62,401 | -0.16(-1.04%) |
Jul 20, 2006 | 15.95 | 15.95 | 15.62 | 15.62 | 48,759 | -0.25(-1.57%) |
Jul 19, 2006 | 15.58 | 15.90 | 15.58 | 15.87 | 119,497 | +0.34(+2.17%) |
Jul 18, 2006 | 15.63 | 15.63 | 15.33 | 15.54 | 115,708 | +0.03(+0.18%) |
Jul 17, 2006 | 15.54 | 15.59 | 15.50 | 15.51 | 55,327 | -0.02(-0.13%) |
Jul 14, 2006 | 15.63 | 15.63 | 15.45 | 15.53 | 146,024 | -0.14(-0.91%) |
Jul 13, 2006 | 15.84 | 15.84 | 15.65 | 15.67 | 64,170 | -0.23(-1.47%) |
Jul 12, 2006 | 16.10 | 16.10 | 15.90 | 15.90 | 35,116 | -0.21(-1.28%) |
Jul 11, 2006 | 16.01 | 16.12 | 15.92 | 16.11 | 24,253 | +0.06(+0.35%) |
Jul 10, 2006 | 16.14 | 16.16 | 16.00 | 16.05 | 31,579 | -0.03(-0.20%) |
Jul 07, 2006 | 16.17 | 16.22 | 16.05 | 16.09 | 35,874 | -0.13(-0.81%) |
Jul 06, 2006 | 16.26 | 16.31 | 16.22 | 16.22 | 11,873 | +0.00(+0.02%) |
Jul 05, 2006 | 16.23 | 16.29 | 16.14 | 16.21 | 45,222 | -0.17(-1.06%) |
Jul 03, 2006 | 16.33 | 16.39 | 16.31 | 16.39 | 20,968 | +0.10(+0.63%) |
Jun 30, 2006 | 16.33 | 16.33 | 16.27 | 16.28 | 31,579 | +0.01(+0.05%) |
Jun 29, 2006 | 16.01 | 16.29 | 16.01 | 16.28 | 54,317 | +0.36(+2.26%) |
Jun 28, 2006 | 15.85 | 15.92 | 15.80 | 15.92 | 17,432 | +0.04(+0.25%) |
Jun 27, 2006 | 16.06 | 16.06 | 15.86 | 15.88 | 66,949 | -0.15(-0.91%) |
Jun 26, 2006 | 16.01 | 16.04 | 15.96 | 16.02 | 26,779 | +0.02(+0.10%) |
Jun 23, 2006 | 15.93 | 16.10 | 15.93 | 16.01 | 43,201 | +0.03(+0.17%) |
Jun 22, 2006 | 16.03 | 16.03 | 15.93 | 15.98 | 42,948 | -0.12(-0.74%) |
Jun 21, 2006 | 15.95 | 16.20 | 15.95 | 16.10 | 80,591 | +0.11(+0.67%) |
Jun 20, 2006 | 15.95 | 16.04 | 15.92 | 15.99 | 203,878 | +0.04(+0.22%) |
Jun 19, 2006 | 16.15 | 16.15 | 15.91 | 15.96 | 54,064 | -0.14(-0.86%) |
Jun 16, 2006 | 16.16 | 16.16 | 16.06 | 16.09 | 134,403 | -0.06(-0.39%) |
Jun 15, 2006 | 15.94 | 16.16 | 15.87 | 16.16 | 82,865 | +0.37(+2.33%) |
Jun 14, 2006 | 15.76 | 15.82 | 15.69 | 15.79 | 65,685 | +0.13(+0.83%) |
Jun 13, 2006 | 15.81 | 15.94 | 15.66 | 15.66 | 98,528 | -0.15(-0.95%) |
Jun 12, 2006 | 16.09 | 16.10 | 15.81 | 15.81 | 195,794 | -0.28(-1.72%) |
Jun 09, 2006 | 16.17 | 16.24 | 16.05 | 16.09 | 62,401 | -0.06(-0.39%) |
Jun 08, 2006 | 16.03 | 16.17 | 15.83 | 16.15 | 79,580 | -0.01(-0.07%) |
Jun 07, 2006 | 16.25 | 16.38 | 16.16 | 16.16 | 69,728 | -0.06(-0.37%) |
Jun 06, 2006 | 16.28 | 16.28 | 16.11 | 16.22 | 53,306 | -0.07(-0.41%) |
Jun 05, 2006 | 16.59 | 16.59 | 16.28 | 16.29 | 58,359 | -0.30(-1.84%) |
Jun 02, 2006 | 16.62 | 16.66 | 16.53 | 16.59 | 286,238 | -0.00(-0.02%) |