Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 18.14 | 18.32 | 18.00 | 18.02 | 96,475 | -0.07(-0.39%) |
Aug 30, 2006 | 17.81 | 18.09 | 17.81 | 18.09 | 53,075 | +0.18(+0.99%) |
Aug 29, 2006 | 17.67 | 17.92 | 17.46 | 17.91 | 91,733 | +0.32(+1.85%) |
Aug 28, 2006 | 17.66 | 17.74 | 17.51 | 17.59 | 104,152 | -0.13(-0.74%) |
Aug 25, 2006 | 17.64 | 17.74 | 17.41 | 17.72 | 232,589 | +0.08(+0.45%) |
Aug 24, 2006 | 17.63 | 17.77 | 17.47 | 17.64 | 235,158 | +0.09(+0.50%) |
Aug 23, 2006 | 17.94 | 18.04 | 17.47 | 17.55 | 83,347 | -0.25(-1.42%) |
Aug 22, 2006 | 17.94 | 17.95 | 17.72 | 17.80 | 74,515 | -0.12(-0.67%) |
Aug 21, 2006 | 18.18 | 18.18 | 17.87 | 17.92 | 63,068 | -0.26(-1.46%) |
Aug 18, 2006 | 18.23 | 18.23 | 18.02 | 18.19 | 51,639 | -0.08(-0.45%) |
Aug 17, 2006 | 17.85 | 18.27 | 17.85 | 18.27 | 57,290 | +0.33(+1.86%) |
Aug 16, 2006 | 17.72 | 17.96 | 17.72 | 17.94 | 59,232 | +0.29(+1.63%) |
Aug 15, 2006 | 17.32 | 17.67 | 17.20 | 17.65 | 44,938 | +0.46(+2.65%) |
Aug 14, 2006 | 17.33 | 17.38 | 17.20 | 17.20 | 60,969 | -0.05(-0.31%) |
Aug 11, 2006 | 17.06 | 17.25 | 17.05 | 17.25 | 47,606 | +0.13(+0.75%) |
Aug 10, 2006 | 17.18 | 17.20 | 17.06 | 17.12 | 122,521 | -0.14(-0.79%) |
Aug 09, 2006 | 17.66 | 17.66 | 17.22 | 17.26 | 112,875 | -0.25(-1.45%) |
Aug 08, 2006 | 17.66 | 17.95 | 17.51 | 17.51 | 146,949 | -0.12(-0.66%) |
Aug 07, 2006 | 17.35 | 17.63 | 17.13 | 17.63 | 121,216 | +0.15(+0.86%) |
Aug 04, 2006 | 17.49 | 17.88 | 17.30 | 17.48 | 165,982 | +0.06(+0.33%) |
Aug 03, 2006 | 17.56 | 17.65 | 17.33 | 17.42 | 193,944 | -0.14(-0.81%) |
Aug 02, 2006 | 17.52 | 17.66 | 17.47 | 17.56 | 84,600 | +0.19(+1.07%) |
Aug 01, 2006 | 17.47 | 17.52 | 17.24 | 17.38 | 107,097 | -0.15(-0.85%) |
Jul 31, 2006 | 17.42 | 17.62 | 17.06 | 17.53 | 86,633 | -0.05(-0.31%) |
Jul 28, 2006 | 17.10 | 17.65 | 17.10 | 17.58 | 50,617 | +0.48(+2.83%) |
Jul 27, 2006 | 16.91 | 17.28 | 16.84 | 17.10 | 100,077 | +0.26(+1.54%) |
Jul 26, 2006 | 17.16 | 17.19 | 16.82 | 16.84 | 100,821 | -0.36(-2.07%) |
Jul 25, 2006 | 17.13 | 17.35 | 17.13 | 17.19 | 52,137 | +0.04(+0.25%) |
Jul 24, 2006 | 17.25 | 17.27 | 16.95 | 17.15 | 157,347 | -0.01(-0.07%) |
Jul 21, 2006 | 16.78 | 17.23 | 16.68 | 17.16 | 227,425 | +0.62(+3.72%) |
Jul 20, 2006 | 17.43 | 17.59 | 16.54 | 16.55 | 117,632 | -1.05(-5.94%) |
Jul 19, 2006 | 16.91 | 17.59 | 16.88 | 17.59 | 100,575 | +0.70(+4.11%) |
Jul 18, 2006 | 16.71 | 16.90 | 16.51 | 16.90 | 106,423 | +0.27(+1.65%) |
Jul 17, 2006 | 16.46 | 16.83 | 16.41 | 16.62 | 117,670 | +0.03(+0.19%) |
Jul 14, 2006 | 16.57 | 16.65 | 16.30 | 16.59 | 113,900 | +0.04(+0.26%) |
Jul 13, 2006 | 16.59 | 16.67 | 16.44 | 16.55 | 65,992 | -0.09(-0.53%) |
Jul 12, 2006 | 17.06 | 17.06 | 16.61 | 16.64 | 112,931 | -0.55(-3.18%) |
Jul 11, 2006 | 17.33 | 17.36 | 17.02 | 17.18 | 55,139 | -0.09(-0.54%) |
Jul 10, 2006 | 17.21 | 17.56 | 17.16 | 17.28 | 83,803 | +0.08(+0.46%) |
Jul 07, 2006 | 17.33 | 17.55 | 17.14 | 17.20 | 46,268 | -0.21(-1.21%) |
Jul 06, 2006 | 17.73 | 17.86 | 17.37 | 17.41 | 189,694 | -0.20(-1.12%) |
Jul 05, 2006 | 17.47 | 17.72 | 17.34 | 17.61 | 314,157 | -0.07(-0.39%) |
Jul 03, 2006 | 17.38 | 17.75 | 17.18 | 17.67 | 403,380 | +0.17(+0.96%) |
Jun 30, 2006 | 18.06 | 18.32 | 17.34 | 17.51 | 1,282,509 | -0.38(-2.15%) |
Jun 29, 2006 | 17.25 | 17.98 | 17.21 | 17.89 | 590,424 | +0.76(+4.42%) |
Jun 28, 2006 | 17.19 | 17.58 | 17.05 | 17.13 | 408,958 | -0.02(-0.10%) |
Jun 27, 2006 | 17.18 | 17.49 | 16.80 | 17.15 | 392,530 | +0.04(+0.23%) |
Jun 26, 2006 | 16.83 | 17.20 | 16.83 | 17.11 | 210,615 | +0.25(+1.49%) |
Jun 23, 2006 | 16.77 | 17.15 | 16.34 | 16.86 | 546,420 | +0.20(+1.19%) |
Jun 22, 2006 | 16.58 | 16.69 | 16.56 | 16.66 | 38,514 | +0.01(+0.08%) |
Jun 21, 2006 | 16.71 | 16.80 | 16.59 | 16.65 | 63,198 | +0.06(+0.34%) |
Jun 20, 2006 | 16.63 | 16.78 | 16.56 | 16.59 | 106,272 | -0.13(-0.75%) |
Jun 19, 2006 | 17.22 | 17.22 | 16.57 | 16.72 | 106,023 | -0.49(-2.85%) |
Jun 16, 2006 | 17.22 | 17.24 | 16.84 | 17.21 | 250,846 | -0.10(-0.56%) |
Jun 15, 2006 | 16.86 | 17.33 | 16.86 | 17.30 | 50,084 | +0.55(+3.28%) |
Jun 14, 2006 | 17.01 | 17.11 | 16.75 | 16.75 | 52,425 | -0.44(-2.54%) |
Jun 13, 2006 | 16.97 | 17.30 | 16.90 | 17.19 | 37,584 | +0.19(+1.14%) |
Jun 12, 2006 | 17.15 | 17.15 | 16.79 | 17.00 | 33,477 | -0.20(-1.18%) |
Jun 09, 2006 | 17.49 | 17.54 | 17.11 | 17.20 | 43,772 | -0.34(-1.96%) |
Jun 08, 2006 | 17.22 | 17.54 | 16.79 | 17.54 | 73,641 | +0.29(+1.67%) |
Jun 07, 2006 | 17.03 | 17.41 | 16.86 | 17.26 | 39,964 | +0.38(+2.25%) |
Jun 06, 2006 | 16.95 | 17.03 | 16.59 | 16.88 | 109,154 | -0.08(-0.45%) |
Jun 05, 2006 | 17.37 | 17.37 | 16.95 | 16.95 | 82,705 | -0.47(-2.68%) |
Jun 02, 2006 | 17.55 | 17.55 | 17.35 | 17.42 | 78,569 | -0.09(-0.54%) |