Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 17.39 | 17.43 | 17.27 | 17.27 | 159,694 | -0.24(-1.35%) |
Aug 30, 2006 | 17.58 | 17.59 | 17.41 | 17.51 | 52,300 | +0.04(+0.23%) |
Aug 29, 2006 | 17.29 | 17.48 | 17.22 | 17.47 | 33,005 | +0.17(+0.98%) |
Aug 28, 2006 | 17.15 | 17.31 | 17.09 | 17.30 | 74,388 | +0.00(+0.02%) |
Aug 25, 2006 | 17.24 | 17.31 | 17.09 | 17.30 | 122,627 | -0.06(-0.32%) |
Aug 24, 2006 | 17.33 | 17.47 | 17.26 | 17.35 | 83,020 | +0.20(+1.17%) |
Aug 23, 2006 | 17.25 | 17.33 | 17.13 | 17.15 | 143,953 | -0.22(-1.29%) |
Aug 22, 2006 | 17.15 | 17.38 | 17.15 | 17.37 | 95,715 | +0.26(+1.52%) |
Aug 21, 2006 | 17.22 | 17.30 | 17.11 | 17.11 | 80,989 | -0.11(-0.66%) |
Aug 18, 2006 | 17.29 | 17.33 | 17.15 | 17.23 | 90,891 | +0.29(+1.72%) |
Aug 17, 2006 | 16.93 | 17.02 | 16.88 | 16.94 | 57,124 | +0.09(+0.51%) |
Aug 16, 2006 | 16.85 | 16.90 | 16.80 | 16.85 | 50,777 | +0.01(+0.07%) |
Aug 15, 2006 | 16.70 | 16.85 | 16.65 | 16.84 | 41,383 | +0.36(+2.20%) |
Aug 14, 2006 | 16.46 | 16.55 | 16.42 | 16.48 | 44,684 | +0.10(+0.60%) |
Aug 11, 2006 | 16.37 | 16.46 | 16.32 | 16.38 | 132,528 | -0.19(-1.12%) |
Aug 10, 2006 | 16.31 | 16.58 | 16.27 | 16.56 | 343,508 | +0.08(+0.50%) |
Aug 09, 2006 | 16.64 | 16.70 | 16.48 | 16.48 | 275,213 | +0.28(+1.70%) |
Aug 08, 2006 | 16.22 | 16.37 | 16.13 | 16.20 | 105,109 | +0.28(+1.73%) |
Aug 07, 2006 | 15.97 | 15.97 | 15.89 | 15.93 | 90,637 | -0.29(-1.80%) |
Aug 04, 2006 | 16.33 | 16.34 | 16.18 | 16.22 | 103,839 | -0.08(-0.51%) |
Aug 03, 2006 | 16.22 | 16.31 | 16.16 | 16.30 | 149,539 | +0.10(+0.63%) |
Aug 02, 2006 | 16.05 | 16.23 | 16.02 | 16.20 | 136,083 | +0.27(+1.68%) |
Aug 01, 2006 | 15.80 | 15.95 | 15.70 | 15.93 | 101,554 | +0.23(+1.48%) |
Jul 31, 2006 | 15.80 | 15.83 | 15.69 | 15.70 | 119,072 | -0.13(-0.85%) |
Jul 28, 2006 | 15.79 | 15.88 | 15.71 | 15.83 | 125,420 | +0.08(+0.53%) |
Jul 27, 2006 | 15.90 | 16.02 | 15.72 | 15.75 | 201,078 | +0.06(+0.40%) |
Jul 26, 2006 | 15.54 | 15.75 | 15.50 | 15.69 | 46,461 | +0.06(+0.35%) |
Jul 25, 2006 | 15.62 | 15.64 | 15.49 | 15.63 | 90,383 | -0.12(-0.75%) |
Jul 24, 2006 | 15.59 | 15.76 | 15.59 | 15.75 | 49,507 | +0.21(+1.34%) |
Jul 21, 2006 | 15.61 | 15.63 | 15.52 | 15.54 | 51,792 | +0.17(+1.13%) |
Jul 20, 2006 | 15.36 | 15.48 | 15.35 | 15.37 | 41,891 | +0.03(+0.18%) |
Jul 19, 2006 | 14.90 | 15.41 | 14.89 | 15.34 | 122,119 | +0.38(+2.55%) |
Jul 18, 2006 | 14.99 | 15.00 | 14.87 | 14.96 | 56,616 | +0.09(+0.61%) |
Jul 17, 2006 | 14.91 | 15.00 | 14.85 | 14.87 | 59,917 | -0.25(-1.64%) |
Jul 14, 2006 | 15.26 | 15.28 | 15.03 | 15.12 | 88,606 | +0.03(+0.18%) |
Jul 13, 2006 | 15.06 | 15.12 | 15.00 | 15.09 | 98,254 | -0.16(-1.06%) |
Jul 12, 2006 | 15.06 | 15.33 | 15.06 | 15.25 | 94,699 | +0.26(+1.71%) |
Jul 11, 2006 | 14.89 | 15.00 | 14.79 | 14.99 | 71,596 | +0.07(+0.48%) |
Jul 10, 2006 | 14.89 | 15.04 | 14.85 | 14.92 | 36,305 | -0.00(-0.03%) |
Jul 07, 2006 | 14.94 | 15.05 | 14.89 | 14.93 | 74,388 | -0.12(-0.81%) |
Jul 06, 2006 | 14.94 | 15.07 | 14.93 | 15.05 | 73,119 | +0.16(+1.06%) |
Jul 05, 2006 | 14.92 | 14.97 | 14.84 | 14.89 | 93,176 | -0.19(-1.25%) |
Jul 03, 2006 | 15.14 | 15.14 | 15.04 | 15.08 | 54,331 | +0.03(+0.18%) |
Jun 30, 2006 | 14.96 | 15.13 | 14.96 | 15.05 | 119,580 | +0.27(+1.81%) |
Jun 29, 2006 | 14.50 | 14.81 | 14.50 | 14.79 | 76,927 | +0.64(+4.54%) |
Jun 28, 2006 | 14.13 | 14.19 | 14.09 | 14.14 | 44,430 | +0.08(+0.56%) |
Jun 27, 2006 | 14.33 | 14.33 | 14.05 | 14.07 | 70,834 | -0.27(-1.90%) |
Jun 26, 2006 | 14.49 | 14.49 | 14.27 | 14.34 | 91,907 | -0.02(-0.16%) |
Jun 23, 2006 | 14.31 | 14.43 | 14.31 | 14.36 | 145,223 | +0.30(+2.13%) |
Jun 22, 2006 | 14.03 | 14.13 | 13.98 | 14.06 | 73,881 | -0.03(-0.20%) |
Jun 21, 2006 | 13.90 | 14.13 | 13.90 | 14.09 | 153,601 | +0.15(+1.10%) |
Jun 20, 2006 | 13.83 | 13.99 | 13.83 | 13.94 | 91,907 | +0.18(+1.29%) |
Jun 19, 2006 | 13.84 | 13.88 | 13.73 | 13.76 | 68,803 | -0.13(-0.91%) |
Jun 16, 2006 | 13.91 | 13.96 | 13.78 | 13.88 | 94,191 | -0.39(-2.76%) |
Jun 15, 2006 | 14.17 | 14.40 | 14.17 | 14.28 | 206,663 | +0.59(+4.29%) |
Jun 14, 2006 | 13.72 | 13.77 | 13.64 | 13.69 | 101,554 | +0.11(+0.78%) |
Jun 13, 2006 | 13.67 | 13.75 | 13.53 | 13.58 | 144,969 | -0.40(-2.84%) |
Jun 12, 2006 | 14.11 | 14.12 | 13.95 | 13.98 | 146,746 | -0.32(-2.20%) |
Jun 09, 2006 | 14.43 | 14.44 | 14.26 | 14.30 | 91,145 | -0.04(-0.27%) |
Jun 08, 2006 | 14.23 | 14.34 | 13.99 | 14.34 | 111,456 | -0.31(-2.12%) |
Jun 07, 2006 | 14.64 | 14.78 | 14.61 | 14.65 | 46,715 | -0.05(-0.35%) |
Jun 06, 2006 | 14.70 | 14.80 | 14.52 | 14.70 | 69,564 | -0.12(-0.82%) |
Jun 05, 2006 | 14.96 | 14.96 | 14.77 | 14.82 | 112,979 | -0.25(-1.65%) |
Jun 02, 2006 | 15.14 | 15.17 | 14.94 | 15.07 | 124,150 | +0.16(+1.06%) |