Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 16.75 | 16.85 | 16.67 | 16.71 | 378,807 | -0.01(-0.08%) |
Aug 30, 2006 | 16.62 | 16.81 | 16.54 | 16.72 | 391,618 | +0.08(+0.47%) |
Aug 29, 2006 | 16.64 | 16.68 | 16.33 | 16.64 | 535,163 | +0.00(+0.00%) |
Aug 28, 2006 | 16.25 | 16.67 | 16.25 | 16.64 | 533,125 | +0.31(+1.89%) |
Aug 25, 2006 | 16.69 | 16.85 | 16.32 | 16.33 | 405,885 | -0.34(-2.06%) |
Aug 24, 2006 | 16.46 | 16.67 | 16.39 | 16.67 | 317,953 | +0.29(+1.78%) |
Aug 23, 2006 | 16.74 | 16.76 | 16.37 | 16.38 | 292,913 | -0.29(-1.73%) |
Aug 22, 2006 | 16.43 | 16.69 | 16.43 | 16.67 | 484,791 | +0.23(+1.38%) |
Aug 21, 2006 | 16.40 | 16.51 | 16.27 | 16.44 | 372,110 | +0.03(+0.21%) |
Aug 18, 2006 | 16.39 | 16.47 | 16.15 | 16.41 | 706,951 | +0.10(+0.59%) |
Aug 17, 2006 | 16.33 | 16.43 | 16.19 | 16.31 | 515,946 | +0.00(+0.00%) |
Aug 16, 2006 | 16.50 | 16.50 | 16.29 | 16.31 | 404,721 | -0.10(-0.61%) |
Aug 15, 2006 | 16.39 | 16.45 | 16.31 | 16.41 | 869,131 | +0.25(+1.53%) |
Aug 14, 2006 | 16.26 | 16.49 | 16.11 | 16.17 | 474,892 | -0.07(-0.40%) |
Aug 11, 2006 | 16.59 | 16.60 | 16.14 | 16.23 | 577,965 | -0.35(-2.09%) |
Aug 10, 2006 | 16.58 | 16.63 | 16.26 | 16.58 | 581,750 | +0.09(+0.56%) |
Aug 09, 2006 | 16.90 | 16.93 | 16.49 | 16.49 | 819,342 | -0.33(-1.98%) |
Aug 08, 2006 | 16.89 | 17.11 | 16.71 | 16.82 | 683,367 | +0.02(+0.14%) |
Aug 07, 2006 | 17.11 | 17.11 | 16.75 | 16.79 | 737,815 | -0.32(-1.85%) |
Aug 04, 2006 | 16.73 | 17.32 | 16.72 | 17.11 | 860,687 | +0.53(+3.19%) |
Aug 03, 2006 | 16.36 | 16.65 | 16.29 | 16.58 | 527,302 | +0.22(+1.34%) |
Aug 02, 2006 | 16.23 | 16.53 | 16.21 | 16.36 | 657,744 | +0.16(+1.02%) |
Aug 01, 2006 | 16.34 | 16.34 | 16.03 | 16.20 | 663,568 | -0.14(-0.88%) |
Jul 31, 2006 | 16.35 | 16.38 | 16.18 | 16.34 | 684,532 | -0.13(-0.77%) |
Jul 28, 2006 | 16.29 | 16.47 | 16.25 | 16.47 | 558,165 | +0.20(+1.25%) |
Jul 27, 2006 | 16.59 | 16.69 | 16.25 | 16.27 | 612,322 | -0.31(-1.89%) |
Jul 26, 2006 | 16.61 | 16.74 | 16.52 | 16.58 | 395,403 | -0.05(-0.33%) |
Jul 25, 2006 | 16.53 | 16.76 | 16.45 | 16.63 | 670,264 | +0.10(+0.60%) |
Jul 24, 2006 | 16.21 | 16.54 | 16.21 | 16.53 | 802,454 | +0.32(+1.95%) |
Jul 21, 2006 | 16.37 | 16.37 | 15.97 | 16.22 | 678,708 | -0.15(-0.90%) |
Jul 20, 2006 | 16.78 | 16.79 | 16.35 | 16.37 | 430,635 | -0.36(-2.16%) |
Jul 19, 2006 | 16.56 | 16.82 | 16.54 | 16.73 | 447,522 | +0.15(+0.93%) |
Jul 18, 2006 | 16.26 | 16.57 | 16.21 | 16.57 | 434,129 | +0.26(+1.58%) |
Jul 17, 2006 | 16.27 | 16.43 | 16.21 | 16.31 | 251,567 | +0.02(+0.15%) |
Jul 14, 2006 | 16.39 | 16.40 | 16.08 | 16.29 | 362,502 | -0.18(-1.08%) |
Jul 13, 2006 | 16.62 | 16.77 | 16.41 | 16.47 | 336,005 | -0.23(-1.40%) |
Jul 12, 2006 | 16.77 | 16.91 | 16.69 | 16.70 | 361,919 | -0.11(-0.65%) |
Jul 11, 2006 | 16.95 | 16.97 | 16.73 | 16.81 | 304,268 | -0.15(-0.89%) |
Jul 10, 2006 | 16.93 | 17.05 | 16.86 | 16.96 | 340,082 | +0.00(+0.00%) |
Jul 07, 2006 | 16.93 | 17.25 | 16.84 | 16.96 | 744,221 | +0.07(+0.43%) |
Jul 06, 2006 | 16.54 | 17.00 | 16.52 | 16.89 | 655,706 | +0.35(+2.12%) |
Jul 05, 2006 | 16.84 | 16.84 | 16.49 | 16.54 | 520,896 | -0.32(-1.87%) |
Jul 03, 2006 | 16.76 | 16.87 | 16.66 | 16.86 | 244,870 | +0.09(+0.51%) |
Jun 30, 2006 | 16.74 | 16.77 | 16.48 | 16.77 | 712,775 | +0.13(+0.81%) |
Jun 29, 2006 | 15.96 | 16.65 | 15.94 | 16.64 | 1,002,485 | +0.74(+4.67%) |
Jun 28, 2006 | 16.05 | 16.05 | 15.76 | 15.89 | 430,926 | -0.23(-1.43%) |
Jun 27, 2006 | 16.27 | 16.40 | 16.09 | 16.12 | 495,565 | -0.12(-0.76%) |
Jun 26, 2006 | 15.99 | 16.27 | 15.97 | 16.25 | 409,088 | +0.26(+1.61%) |
Jun 23, 2006 | 15.91 | 16.09 | 15.83 | 15.99 | 463,536 | +0.06(+0.39%) |
Jun 22, 2006 | 15.90 | 16.00 | 15.77 | 15.93 | 434,420 | +0.03(+0.19%) |
Jun 21, 2006 | 15.72 | 15.94 | 15.70 | 15.90 | 545,354 | +0.24(+1.51%) |
Jun 20, 2006 | 15.76 | 15.91 | 15.65 | 15.66 | 382,301 | -0.11(-0.72%) |
Jun 19, 2006 | 15.90 | 15.95 | 15.67 | 15.77 | 862,434 | -0.14(-0.88%) |
Jun 16, 2006 | 16.06 | 16.08 | 15.76 | 15.92 | 1,058,389 | -0.15(-0.92%) |
Jun 15, 2006 | 15.82 | 16.17 | 15.80 | 16.06 | 653,086 | +0.33(+2.10%) |
Jun 14, 2006 | 15.57 | 15.81 | 15.52 | 15.73 | 553,798 | +0.14(+0.90%) |
Jun 13, 2006 | 15.74 | 15.91 | 15.58 | 15.59 | 526,428 | -0.18(-1.11%) |
Jun 12, 2006 | 16.05 | 16.05 | 15.76 | 15.77 | 327,270 | -0.28(-1.73%) |
Jun 09, 2006 | 16.01 | 16.19 | 15.91 | 16.05 | 540,987 | +0.04(+0.24%) |
Jun 08, 2006 | 15.73 | 16.05 | 15.49 | 16.01 | 835,938 | +0.26(+1.66%) |
Jun 07, 2006 | 15.77 | 16.04 | 15.63 | 15.75 | 551,760 | -0.02(-0.11%) |
Jun 06, 2006 | 15.92 | 16.06 | 15.68 | 15.76 | 1,116,040 | -0.14(-0.86%) |
Jun 05, 2006 | 15.97 | 16.31 | 15.81 | 15.90 | 1,314,324 | -0.55(-3.32%) |
Jun 02, 2006 | 16.22 | 16.57 | 16.21 | 16.45 | 644,059 | +0.31(+1.92%) |