Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 16.86 | 17.04 | 16.81 | 16.88 | 412,090 | +0.01(+0.07%) |
Aug 30, 2006 | 16.92 | 16.98 | 16.81 | 16.86 | 668,206 | -0.05(-0.27%) |
Aug 29, 2006 | 16.93 | 16.93 | 16.64 | 16.91 | 438,322 | -0.02(-0.13%) |
Aug 28, 2006 | 16.42 | 16.95 | 16.42 | 16.93 | 901,635 | +0.51(+3.09%) |
Aug 25, 2006 | 16.29 | 16.42 | 16.24 | 16.42 | 448,602 | +0.14(+0.87%) |
Aug 24, 2006 | 16.32 | 16.43 | 16.12 | 16.28 | 376,641 | -0.03(-0.21%) |
Aug 23, 2006 | 16.69 | 16.69 | 16.29 | 16.32 | 383,022 | -0.37(-2.23%) |
Aug 22, 2006 | 16.59 | 16.69 | 16.33 | 16.69 | 587,561 | +0.06(+0.34%) |
Aug 21, 2006 | 16.66 | 16.66 | 16.45 | 16.63 | 571,786 | +0.00(+0.00%) |
Aug 18, 2006 | 16.41 | 16.68 | 16.30 | 16.63 | 504,079 | +0.26(+1.58%) |
Aug 17, 2006 | 16.39 | 16.50 | 16.20 | 16.37 | 511,700 | -0.09(-0.55%) |
Aug 16, 2006 | 15.95 | 16.56 | 15.89 | 16.46 | 1,276,682 | +0.52(+3.29%) |
Aug 15, 2006 | 16.00 | 16.05 | 15.77 | 15.94 | 300,958 | +0.08(+0.50%) |
Aug 14, 2006 | 15.86 | 16.02 | 15.75 | 15.86 | 512,587 | +0.10(+0.61%) |
Aug 11, 2006 | 15.65 | 15.83 | 15.57 | 15.76 | 978,736 | +0.12(+0.76%) |
Aug 10, 2006 | 15.63 | 15.82 | 15.41 | 15.65 | 3,905,552 | +0.06(+0.40%) |
Aug 09, 2006 | 16.10 | 16.11 | 14.78 | 15.58 | 3,915,300 | -0.52(-3.22%) |
Aug 08, 2006 | 16.08 | 16.28 | 15.97 | 16.10 | 459,414 | +0.11(+0.67%) |
Aug 07, 2006 | 16.16 | 16.19 | 15.96 | 15.99 | 330,026 | -0.17(-1.05%) |
Aug 04, 2006 | 15.97 | 17.51 | 15.74 | 16.16 | 570,900 | +0.31(+1.96%) |
Aug 03, 2006 | 15.76 | 15.94 | 15.49 | 15.85 | 132,223 | +0.05(+0.32%) |
Aug 02, 2006 | 15.58 | 15.91 | 15.55 | 15.80 | 219,072 | +0.27(+1.74%) |
Aug 01, 2006 | 15.42 | 15.66 | 15.14 | 15.53 | 307,694 | +0.11(+0.73%) |
Jul 31, 2006 | 15.32 | 15.45 | 15.07 | 15.42 | 216,236 | +0.07(+0.48%) |
Jul 28, 2006 | 14.86 | 15.35 | 14.86 | 15.35 | 263,206 | +0.49(+3.27%) |
Jul 27, 2006 | 14.95 | 15.18 | 14.81 | 14.86 | 182,383 | -0.03(-0.23%) |
Jul 26, 2006 | 14.78 | 15.06 | 14.63 | 14.89 | 275,613 | +0.05(+0.30%) |
Jul 25, 2006 | 14.58 | 14.89 | 14.58 | 14.85 | 665,370 | +0.25(+1.70%) |
Jul 24, 2006 | 14.67 | 14.88 | 14.53 | 14.60 | 391,175 | -0.07(-0.46%) |
Jul 21, 2006 | 14.71 | 14.77 | 14.53 | 14.67 | 203,652 | -0.05(-0.31%) |
Jul 20, 2006 | 15.22 | 15.41 | 14.67 | 14.71 | 139,667 | -0.48(-3.16%) |
Jul 19, 2006 | 14.80 | 15.31 | 14.87 | 15.19 | 321,519 | +0.39(+2.67%) |
Jul 18, 2006 | 14.24 | 14.88 | 14.24 | 14.80 | 383,199 | +0.48(+3.35%) |
Jul 17, 2006 | 14.27 | 14.43 | 14.22 | 14.32 | 598,727 | +0.01(+0.04%) |
Jul 14, 2006 | 14.27 | 14.45 | 14.24 | 14.31 | 328,431 | +0.03(+0.20%) |
Jul 13, 2006 | 14.47 | 14.62 | 14.19 | 14.29 | 351,650 | -0.24(-1.67%) |
Jul 12, 2006 | 14.42 | 14.53 | 13.87 | 14.53 | 641,265 | +0.11(+0.78%) |
Jul 11, 2006 | 14.39 | 14.50 | 14.26 | 14.42 | 182,914 | +0.02(+0.12%) |
Jul 10, 2006 | 14.39 | 14.82 | 14.25 | 14.40 | 202,588 | +0.01(+0.04%) |
Jul 07, 2006 | 14.47 | 14.58 | 14.39 | 14.39 | 102,446 | -0.14(-0.97%) |
Jul 06, 2006 | 14.58 | 14.75 | 14.37 | 14.53 | 238,746 | -0.04(-0.27%) |
Jul 05, 2006 | 14.03 | 14.65 | 14.00 | 14.57 | 763,386 | +0.55(+3.90%) |
Jul 03, 2006 | 13.94 | 14.04 | 13.87 | 14.03 | 169,798 | +0.10(+0.69%) |
Jun 30, 2006 | 13.99 | 13.99 | 13.77 | 13.93 | 886,392 | -0.06(-0.40%) |
Jun 29, 2006 | 14.00 | 14.14 | 13.92 | 13.99 | 271,713 | +0.01(+0.04%) |
Jun 28, 2006 | 13.96 | 14.08 | 13.88 | 13.98 | 333,217 | +0.11(+0.81%) |
Jun 27, 2006 | 13.88 | 13.99 | 13.82 | 13.87 | 468,099 | -0.02(-0.12%) |
Jun 26, 2006 | 13.85 | 14.02 | 13.79 | 13.88 | 250,444 | +0.15(+1.07%) |
Jun 23, 2006 | 13.82 | 13.92 | 13.71 | 13.74 | 275,613 | -0.08(-0.61%) |
Jun 22, 2006 | 13.81 | 13.89 | 13.68 | 13.82 | 342,610 | -0.02(-0.16%) |
Jun 21, 2006 | 13.61 | 13.99 | 13.61 | 13.85 | 301,313 | +0.25(+1.83%) |
Jun 20, 2006 | 13.83 | 13.83 | 13.47 | 13.60 | 453,919 | -0.27(-1.91%) |
Jun 19, 2006 | 13.87 | 14.03 | 13.78 | 13.86 | 227,048 | +0.00(+0.00%) |
Jun 16, 2006 | 13.22 | 13.90 | 13.22 | 13.86 | 1,041,480 | +0.69(+5.22%) |
Jun 15, 2006 | 12.92 | 13.28 | 12.91 | 13.17 | 378,236 | +0.26(+2.01%) |
Jun 14, 2006 | 13.00 | 13.04 | 12.78 | 12.91 | 484,759 | -0.08(-0.65%) |
Jun 13, 2006 | 13.41 | 13.55 | 12.98 | 13.00 | 624,782 | -0.51(-3.76%) |
Jun 12, 2006 | 13.54 | 13.60 | 13.37 | 13.51 | 278,626 | +0.01(+0.04%) |
Jun 09, 2006 | 13.54 | 13.72 | 13.43 | 13.50 | 230,061 | -0.05(-0.33%) |
Jun 08, 2006 | 13.61 | 13.66 | 13.37 | 13.55 | 510,814 | -0.05(-0.37%) |
Jun 07, 2006 | 14.22 | 14.22 | 13.46 | 13.60 | 737,685 | -0.53(-3.75%) |
Jun 06, 2006 | 13.98 | 14.39 | 13.76 | 14.13 | 988,484 | +0.13(+0.93%) |
Jun 05, 2006 | 13.89 | 14.20 | 13.77 | 14.00 | 651,545 | +0.04(+0.28%) |
Jun 02, 2006 | 14.20 | 14.30 | 13.81 | 13.96 | 542,541 | -0.15(-1.04%) |