Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 18.58 | 18.96 | 18.57 | 18.96 | 11,173 | +0.34(+1.81%) |
Aug 30, 2006 | 18.73 | 18.89 | 18.60 | 18.63 | 2,452 | +0.08(+0.45%) |
Aug 29, 2006 | 19.09 | 19.09 | 18.21 | 18.54 | 27,057 | -0.35(-1.86%) |
Aug 28, 2006 | 18.77 | 19.35 | 18.66 | 18.89 | 20,507 | +0.44(+2.40%) |
Aug 25, 2006 | 17.60 | 18.63 | 17.59 | 18.45 | 21,761 | +0.79(+4.46%) |
Aug 24, 2006 | 18.28 | 19.08 | 17.64 | 17.66 | 45,820 | -0.61(-3.35%) |
Aug 23, 2006 | 16.49 | 18.67 | 16.49 | 18.28 | 48,875 | +1.92(+11.73%) |
Aug 22, 2006 | 17.22 | 17.66 | 16.13 | 16.36 | 59,248 | +0.19(+1.18%) |
Aug 21, 2006 | 15.87 | 16.31 | 15.87 | 16.16 | 18,120 | +0.33(+2.08%) |
Aug 18, 2006 | 16.06 | 16.30 | 15.70 | 15.84 | 8,699 | -0.26(-1.62%) |
Aug 17, 2006 | 15.54 | 16.11 | 15.54 | 16.10 | 10,825 | +0.63(+4.05%) |
Aug 16, 2006 | 15.42 | 15.61 | 15.22 | 15.47 | 10,120 | +0.08(+0.52%) |
Aug 15, 2006 | 15.43 | 15.79 | 15.20 | 15.39 | 13,472 | -0.04(-0.27%) |
Aug 14, 2006 | 14.90 | 15.52 | 14.90 | 15.43 | 8,992 | +0.67(+4.51%) |
Aug 11, 2006 | 15.33 | 15.34 | 14.77 | 14.77 | 6,170 | -0.66(-4.26%) |
Aug 10, 2006 | 15.15 | 15.56 | 15.10 | 15.42 | 3,321 | -0.13(-0.84%) |
Aug 09, 2006 | 15.42 | 15.81 | 15.31 | 15.55 | 11,279 | -0.07(-0.43%) |
Aug 08, 2006 | 15.52 | 15.62 | 15.52 | 15.62 | 261 | +0.03(+0.19%) |
Aug 07, 2006 | 15.94 | 15.95 | 15.38 | 15.59 | 8,369 | -0.15(-0.97%) |
Aug 04, 2006 | 15.36 | 15.78 | 15.36 | 15.74 | 9,320 | +0.37(+2.44%) |
Aug 03, 2006 | 15.29 | 15.62 | 15.16 | 15.37 | 26,391 | +0.21(+1.41%) |
Aug 02, 2006 | 15.21 | 15.29 | 15.10 | 15.16 | 2,092 | +0.08(+0.56%) |
Aug 01, 2006 | 15.15 | 15.29 | 14.92 | 15.07 | 3,053 | -0.13(-0.86%) |
Jul 31, 2006 | 14.81 | 15.37 | 14.77 | 15.20 | 7,212 | +0.29(+1.95%) |
Jul 28, 2006 | 14.85 | 15.16 | 14.47 | 14.91 | 7,715 | +0.06(+0.41%) |
Jul 27, 2006 | 14.93 | 15.03 | 14.84 | 14.85 | 3,402 | -0.11(-0.72%) |
Jul 26, 2006 | 15.13 | 15.13 | 14.93 | 14.96 | 915 | -0.17(-1.11%) |
Jul 25, 2006 | 15.13 | 15.36 | 15.07 | 15.13 | 7,841 | +0.07(+0.46%) |
Jul 24, 2006 | 14.74 | 15.20 | 14.74 | 15.06 | 8,767 | +0.21(+1.39%) |
Jul 21, 2006 | 15.04 | 15.04 | 14.81 | 14.85 | 1,700 | -0.22(-1.47%) |
Jul 20, 2006 | 15.08 | 15.29 | 14.90 | 15.07 | 5,954 | -0.11(-0.71%) |
Jul 19, 2006 | 15.29 | 15.82 | 15.16 | 15.18 | 7,128 | -0.02(-0.10%) |
Jul 18, 2006 | 15.07 | 15.29 | 15.07 | 15.19 | 5,658 | -0.06(-0.40%) |
Jul 17, 2006 | 15.22 | 15.29 | 15.15 | 15.26 | 2,223 | -0.04(-0.25%) |
Jul 14, 2006 | 15.38 | 15.72 | 15.21 | 15.29 | 15,583 | -0.08(-0.55%) |
Jul 13, 2006 | 15.57 | 15.68 | 15.38 | 15.38 | 8,450 | -0.28(-1.81%) |
Jul 12, 2006 | 16.24 | 16.33 | 15.53 | 15.66 | 20,330 | -0.58(-3.58%) |
Jul 11, 2006 | 16.06 | 16.24 | 15.87 | 16.24 | 14,206 | +0.23(+1.43%) |
Jul 10, 2006 | 15.77 | 16.04 | 15.57 | 16.01 | 13,983 | +0.26(+1.65%) |
Jul 07, 2006 | 15.60 | 15.78 | 15.60 | 15.75 | 5,713 | +0.34(+2.18%) |
Jul 06, 2006 | 15.79 | 15.90 | 15.42 | 15.42 | 17,900 | -0.39(-2.47%) |
Jul 05, 2006 | 15.29 | 15.99 | 14.97 | 15.81 | 23,810 | +0.57(+3.71%) |
Jul 03, 2006 | 15.19 | 15.29 | 14.57 | 15.24 | 12,204 | -0.09(-0.60%) |
Jun 30, 2006 | 13.88 | 15.33 | 13.60 | 15.33 | 484,914 | +1.53(+11.08%) |
Jun 29, 2006 | 13.35 | 13.85 | 13.35 | 13.80 | 16,347 | +0.33(+2.44%) |
Jun 28, 2006 | 13.37 | 13.62 | 13.17 | 13.47 | 22,630 | +0.02(+0.17%) |
Jun 27, 2006 | 13.30 | 14.09 | 13.08 | 13.45 | 20,575 | +0.08(+0.57%) |
Jun 26, 2006 | 13.76 | 13.76 | 13.05 | 13.37 | 15,039 | -0.34(-2.51%) |
Jun 23, 2006 | 13.27 | 13.76 | 13.25 | 13.72 | 8,032 | +0.52(+3.94%) |
Jun 22, 2006 | 13.44 | 13.64 | 12.80 | 13.20 | 50,844 | -0.48(-3.52%) |
Jun 21, 2006 | 13.18 | 13.91 | 13.18 | 13.68 | 35,432 | +0.48(+3.65%) |
Jun 20, 2006 | 13.28 | 13.98 | 13.20 | 13.20 | 28,612 | -0.18(-1.37%) |
Jun 19, 2006 | 13.76 | 14.09 | 13.14 | 13.38 | 60,953 | -0.53(-3.79%) |
Jun 16, 2006 | 14.18 | 14.34 | 13.58 | 13.91 | 72,791 | -0.34(-2.41%) |
Jun 15, 2006 | 13.44 | 14.26 | 13.42 | 14.25 | 7,883 | +0.71(+5.25%) |
Jun 14, 2006 | 13.23 | 13.66 | 13.23 | 13.54 | 10,745 | +0.12(+0.91%) |
Jun 13, 2006 | 13.38 | 13.63 | 13.34 | 13.42 | 9,787 | +0.03(+0.23%) |
Jun 12, 2006 | 13.39 | 13.60 | 13.33 | 13.39 | 6,334 | -0.03(-0.23%) |
Jun 09, 2006 | 13.38 | 13.62 | 13.38 | 13.42 | 13,256 | -0.09(-0.68%) |
Jun 08, 2006 | 13.33 | 13.54 | 13.24 | 13.51 | 5,412 | -0.06(-0.45%) |
Jun 07, 2006 | 13.67 | 13.76 | 13.06 | 13.57 | 6,058 | -0.21(-1.50%) |
Jun 06, 2006 | 13.02 | 14.49 | 12.46 | 13.78 | 60,197 | +0.50(+3.80%) |
Jun 05, 2006 | 13.97 | 14.06 | 12.98 | 13.27 | 14,478 | -1.09(-7.61%) |
Jun 02, 2006 | 14.13 | 14.45 | 14.01 | 14.37 | 8,203 | -0.08(-0.53%) |