Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 16.19 | 16.20 | 15.64 | 15.64 | 55,350 | -0.51(-3.18%) |
Aug 30, 2006 | 15.98 | 16.20 | 15.89 | 16.16 | 62,372 | +0.18(+1.12%) |
Aug 29, 2006 | 15.87 | 15.98 | 15.69 | 15.98 | 28,294 | +0.12(+0.76%) |
Aug 28, 2006 | 15.83 | 15.97 | 15.70 | 15.86 | 49,980 | +0.05(+0.31%) |
Aug 25, 2006 | 15.88 | 15.96 | 15.79 | 15.81 | 34,077 | -0.08(-0.52%) |
Aug 24, 2006 | 15.69 | 15.96 | 15.68 | 15.89 | 76,417 | +0.12(+0.74%) |
Aug 23, 2006 | 15.95 | 16.00 | 15.69 | 15.77 | 33,871 | -0.16(-1.00%) |
Aug 22, 2006 | 15.98 | 16.03 | 15.79 | 15.93 | 88,602 | -0.04(-0.27%) |
Aug 21, 2006 | 15.86 | 16.02 | 15.73 | 15.98 | 54,111 | +0.07(+0.46%) |
Aug 18, 2006 | 15.78 | 15.92 | 15.26 | 15.91 | 66,710 | +0.14(+0.86%) |
Aug 17, 2006 | 15.48 | 15.81 | 15.48 | 15.77 | 30,773 | +0.24(+1.53%) |
Aug 16, 2006 | 15.59 | 15.66 | 15.51 | 15.53 | 25,816 | -0.22(-1.41%) |
Aug 15, 2006 | 15.49 | 15.76 | 15.49 | 15.76 | 26,229 | +0.30(+1.94%) |
Aug 14, 2006 | 15.15 | 15.68 | 15.15 | 15.46 | 45,230 | +0.25(+1.66%) |
Aug 11, 2006 | 15.47 | 15.47 | 15.15 | 15.20 | 33,871 | -0.26(-1.66%) |
Aug 10, 2006 | 15.30 | 15.53 | 15.15 | 15.46 | 26,229 | +0.16(+1.08%) |
Aug 09, 2006 | 15.38 | 15.45 | 15.20 | 15.30 | 44,611 | -0.01(-0.06%) |
Aug 08, 2006 | 15.78 | 15.85 | 15.28 | 15.31 | 37,795 | -0.52(-3.30%) |
Aug 07, 2006 | 15.92 | 15.92 | 15.49 | 15.83 | 64,231 | -0.12(-0.76%) |
Aug 04, 2006 | 16.06 | 16.10 | 15.78 | 15.95 | 57,829 | -0.01(-0.09%) |
Aug 03, 2006 | 15.95 | 16.00 | 15.91 | 15.96 | 22,718 | -0.01(-0.09%) |
Aug 02, 2006 | 15.83 | 16.07 | 15.83 | 15.98 | 48,948 | +0.17(+1.07%) |
Aug 01, 2006 | 16.07 | 16.07 | 15.74 | 15.81 | 38,828 | -0.34(-2.13%) |
Jul 31, 2006 | 15.84 | 16.21 | 15.80 | 16.15 | 29,534 | +0.21(+1.34%) |
Jul 28, 2006 | 15.60 | 15.98 | 15.60 | 15.94 | 33,251 | +0.35(+2.24%) |
Jul 27, 2006 | 16.09 | 16.09 | 15.58 | 15.59 | 25,816 | -0.42(-2.60%) |
Jul 26, 2006 | 15.62 | 16.12 | 15.53 | 16.01 | 43,991 | +0.39(+2.51%) |
Jul 25, 2006 | 15.69 | 15.86 | 15.51 | 15.62 | 42,752 | -0.07(-0.46%) |
Jul 24, 2006 | 15.14 | 15.69 | 15.14 | 15.69 | 82,406 | +0.47(+3.12%) |
Jul 21, 2006 | 15.84 | 15.84 | 15.19 | 15.21 | 100,168 | -0.62(-3.94%) |
Jul 20, 2006 | 15.46 | 15.97 | 15.44 | 15.84 | 85,504 | +0.37(+2.38%) |
Jul 19, 2006 | 15.37 | 15.62 | 15.37 | 15.47 | 50,187 | +0.17(+1.11%) |
Jul 18, 2006 | 15.19 | 15.36 | 15.19 | 15.30 | 67,329 | +0.17(+1.15%) |
Jul 17, 2006 | 15.19 | 15.30 | 15.08 | 15.13 | 41,926 | -0.02(-0.16%) |
Jul 14, 2006 | 15.62 | 15.73 | 15.14 | 15.15 | 97,483 | -0.46(-2.98%) |
Jul 13, 2006 | 15.97 | 15.98 | 15.58 | 15.62 | 77,036 | -0.34(-2.12%) |
Jul 12, 2006 | 16.07 | 16.08 | 15.95 | 15.95 | 43,784 | -0.12(-0.72%) |
Jul 11, 2006 | 16.07 | 16.10 | 15.94 | 16.07 | 88,396 | +0.00(+0.03%) |
Jul 10, 2006 | 16.04 | 16.22 | 16.03 | 16.07 | 63,199 | +0.07(+0.45%) |
Jul 07, 2006 | 16.07 | 16.17 | 15.98 | 15.99 | 35,317 | -0.13(-0.81%) |
Jul 06, 2006 | 16.21 | 16.29 | 16.03 | 16.12 | 94,178 | -0.09(-0.54%) |
Jul 05, 2006 | 16.22 | 16.33 | 16.10 | 16.21 | 107,397 | -0.05(-0.33%) |
Jul 03, 2006 | 16.41 | 16.41 | 16.16 | 16.26 | 33,251 | -0.18(-1.12%) |
Jun 30, 2006 | 16.15 | 16.45 | 15.98 | 16.45 | 188,770 | +0.28(+1.71%) |
Jun 29, 2006 | 16.10 | 16.17 | 15.93 | 16.17 | 97,070 | +0.17(+1.06%) |
Jun 28, 2006 | 15.69 | 16.07 | 15.69 | 16.00 | 58,861 | -0.02(-0.15%) |
Jun 27, 2006 | 16.19 | 16.19 | 15.98 | 16.03 | 145,399 | -0.04(-0.27%) |
Jun 26, 2006 | 15.69 | 16.10 | 15.59 | 16.07 | 113,179 | +0.47(+3.04%) |
Jun 23, 2006 | 15.40 | 15.63 | 15.39 | 15.60 | 132,387 | +0.20(+1.29%) |
Jun 22, 2006 | 15.19 | 15.62 | 15.13 | 15.40 | 217,892 | +0.13(+0.86%) |
Jun 21, 2006 | 15.08 | 15.37 | 15.05 | 15.27 | 151,181 | +0.23(+1.55%) |
Jun 20, 2006 | 15.10 | 15.19 | 15.03 | 15.03 | 63,818 | -0.07(-0.48%) |
Jun 19, 2006 | 15.21 | 15.30 | 15.08 | 15.11 | 42,339 | -0.10(-0.67%) |
Jun 16, 2006 | 15.49 | 15.49 | 15.20 | 15.21 | 200,336 | -0.29(-1.84%) |
Jun 15, 2006 | 15.01 | 15.50 | 15.01 | 15.49 | 53,491 | +0.47(+3.13%) |
Jun 14, 2006 | 15.43 | 15.43 | 15.01 | 15.02 | 101,407 | -0.41(-2.64%) |
Jun 13, 2006 | 15.25 | 15.55 | 15.20 | 15.43 | 85,298 | +0.18(+1.21%) |
Jun 12, 2006 | 15.54 | 15.54 | 15.07 | 15.25 | 146,225 | -0.28(-1.78%) |
Jun 09, 2006 | 15.59 | 15.59 | 15.33 | 15.52 | 61,340 | -0.06(-0.40%) |
Jun 08, 2006 | 15.14 | 15.60 | 15.06 | 15.59 | 76,004 | +0.50(+3.31%) |
Jun 07, 2006 | 15.01 | 15.32 | 14.97 | 15.09 | 96,244 | +0.09(+0.58%) |
Jun 06, 2006 | 14.85 | 15.11 | 14.83 | 15.00 | 74,971 | +0.15(+0.98%) |
Jun 05, 2006 | 14.77 | 14.90 | 14.68 | 14.85 | 169,150 | +0.09(+0.62%) |
Jun 02, 2006 | 14.91 | 15.01 | 14.53 | 14.76 | 152,214 | -0.03(-0.20%) |