Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 16.08 | 16.11 | 15.89 | 15.93 | 115,453 | -0.04(-0.28%) |
Aug 30, 2006 | 16.08 | 16.13 | 15.92 | 15.98 | 134,193 | -0.11(-0.67%) |
Aug 29, 2006 | 16.12 | 16.14 | 15.63 | 16.08 | 130,512 | +0.08(+0.50%) |
Aug 28, 2006 | 15.60 | 16.04 | 15.51 | 16.00 | 70,945 | +0.47(+3.00%) |
Aug 25, 2006 | 15.72 | 15.98 | 15.44 | 15.54 | 75,518 | -0.17(-1.08%) |
Aug 24, 2006 | 16.09 | 16.12 | 15.64 | 15.71 | 92,250 | -0.34(-2.12%) |
Aug 23, 2006 | 16.23 | 16.45 | 15.82 | 16.05 | 162,415 | -0.07(-0.44%) |
Aug 22, 2006 | 16.05 | 16.30 | 15.85 | 16.12 | 115,787 | +0.00(+0.00%) |
Aug 21, 2006 | 16.05 | 16.14 | 15.95 | 16.12 | 134,081 | +0.04(+0.22%) |
Aug 18, 2006 | 16.14 | 16.18 | 15.51 | 16.08 | 117,460 | -0.03(-0.17%) |
Aug 17, 2006 | 16.30 | 16.50 | 16.05 | 16.11 | 138,989 | -0.16(-0.99%) |
Aug 16, 2006 | 16.36 | 16.36 | 15.94 | 16.27 | 170,446 | +0.13(+0.83%) |
Aug 15, 2006 | 15.73 | 16.18 | 15.73 | 16.14 | 106,975 | +0.60(+3.87%) |
Aug 14, 2006 | 16.14 | 16.22 | 15.30 | 15.54 | 148,471 | -0.42(-2.64%) |
Aug 11, 2006 | 16.58 | 16.59 | 15.72 | 15.96 | 171,004 | -0.77(-4.61%) |
Aug 10, 2006 | 15.91 | 16.90 | 15.85 | 16.73 | 123,819 | +0.64(+3.96%) |
Aug 09, 2006 | 16.50 | 17.19 | 15.92 | 16.09 | 197,887 | +0.01(+0.06%) |
Aug 08, 2006 | 17.08 | 17.45 | 16.03 | 16.08 | 189,967 | -0.94(-5.53%) |
Aug 07, 2006 | 16.90 | 17.06 | 16.36 | 17.02 | 162,638 | +0.13(+0.74%) |
Aug 04, 2006 | 16.94 | 17.47 | 16.23 | 16.90 | 268,609 | +0.38(+2.28%) |
Aug 03, 2006 | 15.87 | 16.83 | 15.87 | 16.52 | 125,380 | +0.49(+3.08%) |
Aug 02, 2006 | 15.55 | 16.46 | 15.55 | 16.03 | 152,598 | +0.68(+4.44%) |
Aug 01, 2006 | 16.32 | 16.32 | 15.07 | 15.35 | 231,240 | -0.82(-5.05%) |
Jul 31, 2006 | 16.46 | 16.50 | 15.86 | 16.16 | 110,991 | -0.26(-1.58%) |
Jul 28, 2006 | 15.87 | 16.72 | 15.69 | 16.42 | 113,556 | +0.56(+3.56%) |
Jul 27, 2006 | 16.58 | 16.74 | 15.80 | 15.86 | 102,736 | -0.58(-3.54%) |
Jul 26, 2006 | 16.90 | 16.91 | 15.96 | 16.44 | 189,521 | -0.46(-2.71%) |
Jul 25, 2006 | 16.58 | 17.45 | 16.33 | 16.90 | 219,081 | +0.35(+2.11%) |
Jul 24, 2006 | 15.46 | 16.74 | 15.46 | 16.55 | 175,020 | +1.19(+7.76%) |
Jul 21, 2006 | 16.22 | 16.22 | 15.11 | 15.36 | 158,287 | -0.86(-5.31%) |
Jul 20, 2006 | 16.24 | 17.17 | 16.15 | 16.22 | 195,433 | -0.87(-5.09%) |
Jul 19, 2006 | 16.58 | 17.57 | 16.37 | 17.09 | 348,590 | +0.34(+2.03%) |
Jul 18, 2006 | 15.33 | 16.82 | 15.23 | 16.75 | 381,497 | +1.77(+11.86%) |
Jul 17, 2006 | 14.88 | 15.44 | 14.39 | 14.97 | 317,691 | +0.28(+1.89%) |
Jul 14, 2006 | 15.33 | 15.39 | 14.51 | 14.69 | 356,287 | -1.02(-6.50%) |
Jul 13, 2006 | 16.00 | 16.09 | 15.54 | 15.72 | 263,924 | -0.53(-3.26%) |
Jul 12, 2006 | 16.94 | 17.32 | 16.15 | 16.24 | 215,735 | -1.28(-7.31%) |
Jul 11, 2006 | 16.94 | 17.61 | 16.43 | 17.53 | 194,206 | +0.45(+2.63%) |
Jul 10, 2006 | 17.26 | 18.60 | 16.72 | 17.08 | 570,126 | -0.45(-2.56%) |
Jul 07, 2006 | 17.93 | 18.15 | 17.34 | 17.53 | 297,500 | -1.48(-7.78%) |
Jul 06, 2006 | 18.74 | 19.30 | 18.61 | 19.01 | 227,671 | +0.48(+2.56%) |
Jul 05, 2006 | 18.44 | 18.83 | 18.42 | 18.53 | 287,015 | -0.09(-0.48%) |
Jul 03, 2006 | 18.75 | 18.84 | 18.61 | 18.62 | 170,558 | -0.12(-0.62%) |
Jun 30, 2006 | 19.24 | 19.36 | 18.06 | 18.74 | 575,592 | -0.50(-2.61%) |
Jun 29, 2006 | 17.63 | 19.35 | 17.63 | 19.24 | 346,470 | +1.71(+9.77%) |
Jun 28, 2006 | 17.48 | 17.56 | 16.41 | 17.53 | 282,218 | +0.51(+3.00%) |
Jun 27, 2006 | 17.80 | 18.53 | 16.81 | 17.02 | 329,069 | -0.78(-4.38%) |
Jun 26, 2006 | 17.12 | 18.13 | 17.12 | 17.79 | 391,424 | +0.77(+4.53%) |
Jun 23, 2006 | 16.32 | 17.10 | 16.24 | 17.02 | 226,109 | +0.58(+3.54%) |
Jun 22, 2006 | 16.32 | 16.62 | 16.01 | 16.44 | 278,760 | -0.25(-1.50%) |
Jun 21, 2006 | 16.80 | 17.03 | 16.63 | 16.69 | 295,492 | -0.39(-2.31%) |
Jun 20, 2006 | 15.78 | 17.10 | 15.59 | 17.09 | 317,468 | +1.30(+8.23%) |
Jun 19, 2006 | 15.87 | 16.22 | 15.24 | 15.79 | 366,884 | +0.93(+6.28%) |
Jun 16, 2006 | 15.37 | 15.69 | 14.43 | 14.85 | 797,908 | -0.61(-3.94%) |
Jun 15, 2006 | 14.45 | 15.46 | 14.45 | 15.46 | 479,325 | +1.02(+7.08%) |
Jun 14, 2006 | 13.55 | 14.61 | 13.55 | 14.44 | 227,113 | +0.89(+6.55%) |
Jun 13, 2006 | 12.51 | 14.03 | 12.51 | 13.55 | 315,571 | +0.84(+6.63%) |
Jun 12, 2006 | 12.66 | 12.86 | 12.19 | 12.71 | 158,845 | +0.03(+0.21%) |
Jun 09, 2006 | 12.67 | 12.97 | 12.37 | 12.69 | 126,050 | +0.01(+0.07%) |
Jun 08, 2006 | 11.95 | 12.72 | 11.74 | 12.68 | 183,944 | +0.64(+5.29%) |
Jun 07, 2006 | 12.28 | 12.53 | 11.92 | 12.04 | 149,363 | -0.22(-1.76%) |
Jun 06, 2006 | 12.55 | 12.60 | 12.05 | 12.25 | 115,118 | -0.04(-0.36%) |
Jun 05, 2006 | 12.55 | 12.82 | 12.19 | 12.30 | 176,247 | -0.34(-2.70%) |
Jun 02, 2006 | 13.00 | 13.00 | 12.51 | 12.64 | 107,533 | -0.54(-4.08%) |