Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 17.40 | 17.44 | 17.28 | 17.28 | 159,586 | -0.24(-1.35%) |
Aug 30, 2006 | 17.59 | 17.61 | 17.42 | 17.52 | 52,265 | +0.04(+0.23%) |
Aug 29, 2006 | 17.30 | 17.49 | 17.23 | 17.48 | 32,982 | +0.17(+0.98%) |
Aug 28, 2006 | 17.16 | 17.32 | 17.11 | 17.31 | 74,338 | +0.00(+0.02%) |
Aug 25, 2006 | 17.26 | 17.32 | 17.11 | 17.31 | 122,544 | -0.06(-0.32%) |
Aug 24, 2006 | 17.34 | 17.49 | 17.27 | 17.36 | 82,964 | +0.20(+1.17%) |
Aug 23, 2006 | 17.26 | 17.34 | 17.14 | 17.16 | 143,856 | -0.22(-1.29%) |
Aug 22, 2006 | 17.16 | 17.39 | 17.16 | 17.39 | 95,650 | +0.26(+1.52%) |
Aug 21, 2006 | 17.23 | 17.31 | 17.13 | 17.13 | 80,934 | -0.11(-0.66%) |
Aug 18, 2006 | 17.30 | 17.35 | 17.16 | 17.24 | 90,829 | +0.29(+1.72%) |
Aug 17, 2006 | 16.94 | 17.03 | 16.89 | 16.95 | 57,085 | +0.09(+0.51%) |
Aug 16, 2006 | 16.86 | 16.91 | 16.81 | 16.86 | 50,742 | +0.01(+0.07%) |
Aug 15, 2006 | 16.71 | 16.87 | 16.66 | 16.85 | 41,355 | +0.36(+2.20%) |
Aug 14, 2006 | 16.47 | 16.56 | 16.43 | 16.49 | 44,653 | +0.10(+0.60%) |
Aug 11, 2006 | 16.38 | 16.48 | 16.33 | 16.39 | 132,439 | -0.19(-1.12%) |
Aug 10, 2006 | 16.32 | 16.59 | 16.28 | 16.57 | 343,275 | +0.08(+0.50%) |
Aug 09, 2006 | 16.65 | 16.71 | 16.49 | 16.49 | 275,026 | +0.28(+1.70%) |
Aug 08, 2006 | 16.23 | 16.38 | 16.14 | 16.22 | 105,037 | +0.28(+1.73%) |
Aug 07, 2006 | 15.98 | 15.98 | 15.90 | 15.94 | 90,576 | -0.29(-1.80%) |
Aug 04, 2006 | 16.35 | 16.35 | 16.19 | 16.23 | 103,769 | -0.08(-0.51%) |
Aug 03, 2006 | 16.23 | 16.33 | 16.17 | 16.31 | 149,437 | +0.10(+0.63%) |
Aug 02, 2006 | 16.07 | 16.24 | 16.03 | 16.21 | 135,991 | +0.27(+1.68%) |
Aug 01, 2006 | 15.81 | 15.96 | 15.71 | 15.94 | 101,485 | +0.23(+1.48%) |
Jul 31, 2006 | 15.81 | 15.84 | 15.70 | 15.71 | 118,992 | -0.13(-0.85%) |
Jul 28, 2006 | 15.80 | 15.90 | 15.72 | 15.84 | 125,335 | +0.08(+0.53%) |
Jul 27, 2006 | 15.92 | 16.03 | 15.73 | 15.76 | 200,941 | +0.06(+0.40%) |
Jul 26, 2006 | 15.55 | 15.76 | 15.51 | 15.70 | 46,429 | +0.06(+0.35%) |
Jul 25, 2006 | 15.63 | 15.65 | 15.50 | 15.64 | 90,322 | -0.12(-0.75%) |
Jul 24, 2006 | 15.60 | 15.77 | 15.60 | 15.76 | 49,474 | +0.21(+1.34%) |
Jul 21, 2006 | 15.62 | 15.64 | 15.53 | 15.55 | 51,757 | +0.17(+1.13%) |
Jul 20, 2006 | 15.37 | 15.49 | 15.36 | 15.38 | 41,862 | +0.03(+0.18%) |
Jul 19, 2006 | 14.91 | 15.42 | 14.90 | 15.35 | 122,036 | +0.38(+2.55%) |
Jul 18, 2006 | 15.01 | 15.01 | 14.88 | 14.97 | 56,578 | +0.09(+0.61%) |
Jul 17, 2006 | 14.92 | 15.01 | 14.86 | 14.88 | 59,876 | -0.25(-1.64%) |
Jul 14, 2006 | 15.27 | 15.29 | 15.04 | 15.13 | 88,546 | +0.03(+0.18%) |
Jul 13, 2006 | 15.07 | 15.14 | 15.01 | 15.10 | 98,187 | -0.16(-1.06%) |
Jul 12, 2006 | 15.07 | 15.34 | 15.07 | 15.26 | 94,635 | +0.26(+1.71%) |
Jul 11, 2006 | 14.90 | 15.01 | 14.80 | 15.01 | 71,547 | +0.07(+0.48%) |
Jul 10, 2006 | 14.90 | 15.05 | 14.86 | 14.93 | 36,281 | -0.00(-0.03%) |
Jul 07, 2006 | 14.95 | 15.06 | 14.90 | 14.94 | 74,338 | -0.12(-0.81%) |
Jul 06, 2006 | 14.95 | 15.08 | 14.94 | 15.06 | 73,069 | +0.16(+1.06%) |
Jul 05, 2006 | 14.93 | 14.98 | 14.85 | 14.90 | 93,113 | -0.19(-1.25%) |
Jul 03, 2006 | 15.15 | 15.15 | 15.05 | 15.09 | 54,294 | +0.03(+0.18%) |
Jun 30, 2006 | 14.97 | 15.14 | 14.97 | 15.06 | 119,499 | +0.27(+1.81%) |
Jun 29, 2006 | 14.51 | 14.82 | 14.51 | 14.80 | 76,875 | +0.64(+4.54%) |
Jun 28, 2006 | 14.14 | 14.20 | 14.10 | 14.15 | 44,400 | +0.08(+0.56%) |
Jun 27, 2006 | 14.34 | 14.34 | 14.06 | 14.07 | 70,786 | -0.27(-1.90%) |
Jun 26, 2006 | 14.50 | 14.50 | 14.28 | 14.35 | 91,844 | -0.02(-0.16%) |
Jun 23, 2006 | 14.32 | 14.44 | 14.32 | 14.37 | 145,124 | +0.30(+2.13%) |
Jun 22, 2006 | 14.04 | 14.14 | 13.99 | 14.07 | 73,830 | -0.03(-0.20%) |
Jun 21, 2006 | 13.91 | 14.14 | 13.91 | 14.10 | 153,497 | +0.15(+1.10%) |
Jun 20, 2006 | 13.84 | 14.00 | 13.84 | 13.94 | 91,844 | +0.18(+1.29%) |
Jun 19, 2006 | 13.85 | 13.89 | 13.74 | 13.77 | 68,756 | -0.13(-0.91%) |
Jun 16, 2006 | 13.92 | 13.96 | 13.79 | 13.89 | 94,128 | -0.39(-2.76%) |
Jun 15, 2006 | 14.18 | 14.41 | 14.18 | 14.29 | 206,523 | +0.59(+4.29%) |
Jun 14, 2006 | 13.73 | 13.78 | 13.65 | 13.70 | 101,485 | +0.11(+0.78%) |
Jun 13, 2006 | 13.68 | 13.76 | 13.53 | 13.59 | 144,871 | -0.40(-2.85%) |
Jun 12, 2006 | 14.12 | 14.13 | 13.96 | 13.99 | 146,647 | -0.32(-2.20%) |
Jun 09, 2006 | 14.44 | 14.45 | 14.27 | 14.31 | 91,083 | -0.04(-0.27%) |
Jun 08, 2006 | 14.24 | 14.35 | 14.00 | 14.35 | 111,380 | -0.31(-2.12%) |
Jun 07, 2006 | 14.65 | 14.79 | 14.62 | 14.66 | 46,683 | -0.05(-0.35%) |
Jun 06, 2006 | 14.71 | 14.81 | 14.53 | 14.71 | 69,517 | -0.12(-0.82%) |
Jun 05, 2006 | 14.97 | 14.97 | 14.78 | 14.83 | 112,902 | -0.25(-1.65%) |
Jun 02, 2006 | 15.15 | 15.18 | 14.95 | 15.08 | 124,066 | +0.16(+1.06%) |