Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 16.11 | 16.58 | 16.04 | 16.49 | 628,040 | +0.47(+2.96%) |
Aug 30, 2006 | 15.55 | 16.05 | 15.49 | 16.02 | 611,851 | +0.52(+3.38%) |
Aug 29, 2006 | 15.42 | 15.53 | 15.26 | 15.50 | 461,696 | +0.14(+0.90%) |
Aug 28, 2006 | 15.13 | 15.51 | 15.09 | 15.36 | 398,963 | +0.22(+1.44%) |
Aug 25, 2006 | 15.32 | 15.36 | 15.08 | 15.14 | 369,114 | -0.27(-1.73%) |
Aug 24, 2006 | 15.46 | 15.64 | 15.15 | 15.41 | 351,103 | +0.05(+0.32%) |
Aug 23, 2006 | 15.63 | 15.67 | 15.28 | 15.36 | 696,339 | -0.32(-2.02%) |
Aug 22, 2006 | 15.72 | 15.92 | 15.51 | 15.67 | 600,013 | -0.05(-0.31%) |
Aug 21, 2006 | 16.31 | 16.37 | 15.69 | 15.72 | 492,658 | -0.73(-4.44%) |
Aug 18, 2006 | 16.75 | 16.75 | 16.06 | 16.46 | 405,742 | -0.30(-1.77%) |
Aug 17, 2006 | 16.40 | 16.88 | 16.40 | 16.75 | 425,473 | +0.20(+1.19%) |
Aug 16, 2006 | 16.00 | 16.59 | 15.62 | 16.55 | 456,030 | +0.68(+4.30%) |
Aug 15, 2006 | 15.88 | 16.06 | 15.71 | 15.87 | 310,630 | +0.30(+1.90%) |
Aug 14, 2006 | 15.68 | 16.01 | 15.51 | 15.58 | 215,923 | -0.03(-0.19%) |
Aug 11, 2006 | 15.95 | 16.00 | 15.61 | 15.61 | 404,831 | -0.35(-2.17%) |
Aug 10, 2006 | 15.51 | 16.03 | 15.31 | 15.95 | 351,002 | +0.45(+2.93%) |
Aug 09, 2006 | 16.11 | 16.24 | 15.49 | 15.50 | 502,574 | -0.42(-2.67%) |
Aug 08, 2006 | 16.40 | 16.46 | 15.80 | 15.92 | 587,162 | -0.47(-2.89%) |
Aug 07, 2006 | 16.35 | 16.51 | 16.04 | 16.40 | 365,067 | -0.05(-0.30%) |
Aug 04, 2006 | 16.55 | 16.71 | 16.09 | 16.45 | 474,951 | +0.08(+0.48%) |
Aug 03, 2006 | 15.91 | 16.45 | 15.71 | 16.37 | 350,597 | +0.34(+2.10%) |
Aug 02, 2006 | 15.82 | 16.25 | 15.78 | 16.03 | 431,948 | +0.30(+1.88%) |
Aug 01, 2006 | 16.13 | 16.13 | 15.65 | 15.73 | 823,424 | -0.45(-2.81%) |
Jul 31, 2006 | 16.21 | 16.33 | 15.97 | 16.19 | 548,713 | +0.12(+0.74%) |
Jul 28, 2006 | 16.75 | 16.87 | 15.47 | 16.07 | 1,550,725 | -0.18(-1.09%) |
Jul 27, 2006 | 16.87 | 16.92 | 16.10 | 16.25 | 1,019,516 | -0.56(-3.35%) |
Jul 26, 2006 | 16.51 | 17.10 | 16.31 | 16.81 | 1,231,696 | +0.42(+2.53%) |
Jul 25, 2006 | 15.97 | 16.53 | 15.70 | 16.40 | 422,437 | +0.46(+2.92%) |
Jul 24, 2006 | 15.27 | 16.02 | 15.26 | 15.93 | 733,574 | +0.67(+4.40%) |
Jul 21, 2006 | 14.99 | 15.43 | 14.87 | 15.26 | 788,415 | +0.27(+1.78%) |
Jul 20, 2006 | 15.86 | 16.06 | 14.92 | 14.99 | 1,396,725 | -0.82(-5.19%) |
Jul 19, 2006 | 15.33 | 16.41 | 15.39 | 15.81 | 1,219,149 | +0.49(+3.23%) |
Jul 18, 2006 | 15.17 | 15.45 | 14.92 | 15.32 | 1,109,467 | +0.70(+4.80%) |
Jul 17, 2006 | 14.63 | 14.86 | 14.60 | 14.62 | 542,136 | -0.02(-0.14%) |
Jul 14, 2006 | 14.63 | 14.71 | 14.32 | 14.64 | 883,122 | +0.01(+0.07%) |
Jul 13, 2006 | 14.54 | 14.87 | 14.28 | 14.63 | 1,169,165 | +0.03(+0.20%) |
Jul 12, 2006 | 14.99 | 15.07 | 14.53 | 14.60 | 595,459 | -0.37(-2.44%) |
Jul 11, 2006 | 14.99 | 15.05 | 14.62 | 14.96 | 769,392 | -0.13(-0.85%) |
Jul 10, 2006 | 15.24 | 15.48 | 14.97 | 15.09 | 615,190 | -0.12(-0.78%) |
Jul 07, 2006 | 15.31 | 15.54 | 15.17 | 15.21 | 492,658 | -0.10(-0.65%) |
Jul 06, 2006 | 15.88 | 15.97 | 15.20 | 15.31 | 1,019,010 | -0.54(-3.43%) |
Jul 05, 2006 | 15.91 | 16.04 | 15.67 | 15.85 | 679,036 | -0.31(-1.90%) |
Jul 03, 2006 | 16.80 | 16.89 | 15.90 | 16.16 | 466,350 | -0.75(-4.44%) |
Jun 30, 2006 | 16.80 | 17.30 | 16.20 | 16.91 | 1,265,592 | +0.68(+4.20%) |
Jun 29, 2006 | 16.00 | 16.29 | 15.84 | 16.23 | 796,611 | +0.40(+2.50%) |
Jun 28, 2006 | 15.87 | 16.03 | 15.59 | 15.83 | 398,558 | +0.07(+0.44%) |
Jun 27, 2006 | 16.37 | 16.44 | 15.68 | 15.76 | 662,948 | -0.59(-3.63%) |
Jun 26, 2006 | 16.32 | 16.51 | 16.17 | 16.36 | 348,675 | +0.17(+1.04%) |
Jun 23, 2006 | 15.81 | 16.35 | 15.77 | 16.19 | 410,396 | +0.39(+2.44%) |
Jun 22, 2006 | 15.64 | 15.82 | 15.54 | 15.80 | 662,442 | +0.07(+0.44%) |
Jun 21, 2006 | 15.62 | 15.81 | 15.53 | 15.73 | 507,329 | +0.12(+0.76%) |
Jun 20, 2006 | 15.77 | 15.78 | 15.56 | 15.62 | 563,688 | -0.20(-1.25%) |
Jun 19, 2006 | 15.77 | 15.81 | 15.66 | 15.81 | 798,128 | +0.06(+0.38%) |
Jun 16, 2006 | 15.81 | 15.93 | 15.60 | 15.75 | 1,699,463 | -0.54(-3.34%) |
Jun 15, 2006 | 16.01 | 16.74 | 16.00 | 16.30 | 820,692 | +0.34(+2.11%) |
Jun 14, 2006 | 16.23 | 16.46 | 15.73 | 15.96 | 1,480,403 | -0.33(-2.00%) |
Jun 13, 2006 | 16.37 | 16.50 | 15.89 | 16.29 | 1,273,080 | -0.14(-0.84%) |
Jun 12, 2006 | 16.48 | 17.00 | 16.34 | 16.43 | 678,126 | -0.01(-0.06%) |
Jun 09, 2006 | 16.97 | 17.05 | 16.44 | 16.44 | 720,926 | -0.52(-3.09%) |
Jun 08, 2006 | 16.77 | 17.01 | 16.44 | 16.96 | 1,036,009 | +0.19(+1.12%) |
Jun 07, 2006 | 16.89 | 17.52 | 16.76 | 16.77 | 553,469 | -0.11(-0.64%) |
Jun 06, 2006 | 16.77 | 17.10 | 16.53 | 16.88 | 639,271 | +0.11(+0.65%) |
Jun 05, 2006 | 17.20 | 17.36 | 16.70 | 16.77 | 575,628 | -0.58(-3.36%) |
Jun 02, 2006 | 18.09 | 18.11 | 17.29 | 17.35 | 662,442 | -0.68(-3.78%) |