Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 15.17 | 15.18 | 15.11 | 15.12 | 1,202,631 | +0.02(+0.16%) |
Aug 30, 2006 | 15.05 | 15.10 | 15.01 | 15.10 | 634,114 | +0.05(+0.33%) |
Aug 29, 2006 | 15.02 | 15.06 | 14.89 | 15.05 | 1,225,458 | +0.12(+0.84%) |
Aug 28, 2006 | 14.92 | 15.04 | 14.92 | 14.92 | 748,730 | +0.15(+0.99%) |
Aug 25, 2006 | 14.79 | 14.80 | 14.70 | 14.78 | 1,792,292 | -0.05(-0.31%) |
Aug 24, 2006 | 14.88 | 14.88 | 14.77 | 14.82 | 771,798 | -0.21(-1.38%) |
Aug 23, 2006 | 15.17 | 15.20 | 14.98 | 15.03 | 1,255,974 | -0.20(-1.34%) |
Aug 22, 2006 | 15.30 | 15.30 | 15.20 | 15.24 | 488,020 | -0.08(-0.52%) |
Aug 21, 2006 | 15.31 | 15.33 | 15.27 | 15.32 | 508,204 | -0.22(-1.45%) |
Aug 18, 2006 | 15.61 | 15.61 | 15.41 | 15.54 | 1,027,222 | +0.01(+0.05%) |
Aug 17, 2006 | 15.46 | 15.67 | 15.45 | 15.53 | 1,014,246 | +0.09(+0.57%) |
Aug 16, 2006 | 15.24 | 15.50 | 15.17 | 15.44 | 1,351,368 | +0.29(+1.92%) |
Aug 15, 2006 | 15.00 | 15.15 | 14.98 | 15.15 | 675,203 | +0.30(+2.05%) |
Aug 14, 2006 | 14.89 | 14.98 | 14.83 | 14.85 | 231,635 | +0.11(+0.76%) |
Aug 11, 2006 | 14.82 | 14.83 | 14.74 | 14.74 | 350,817 | -0.09(-0.59%) |
Aug 10, 2006 | 14.52 | 14.84 | 14.51 | 14.82 | 1,541,674 | +0.33(+2.30%) |
Aug 09, 2006 | 14.82 | 14.82 | 14.49 | 14.49 | 2,024,168 | -0.15(-1.05%) |
Aug 08, 2006 | 14.83 | 14.89 | 14.65 | 14.65 | 828,025 | -0.24(-1.59%) |
Aug 07, 2006 | 14.80 | 14.92 | 14.78 | 14.88 | 1,118,531 | -0.05(-0.36%) |
Aug 04, 2006 | 15.14 | 15.20 | 14.84 | 14.94 | 1,149,047 | +0.02(+0.14%) |
Aug 03, 2006 | 14.50 | 15.01 | 14.50 | 14.92 | 2,307,225 | +0.33(+2.28%) |
Aug 02, 2006 | 14.61 | 14.65 | 14.52 | 14.58 | 1,664,220 | +0.05(+0.37%) |
Aug 01, 2006 | 14.64 | 14.65 | 14.45 | 14.53 | 379,171 | -0.30(-1.99%) |
Jul 31, 2006 | 14.80 | 14.90 | 14.74 | 14.82 | 1,930,216 | +0.14(+0.93%) |
Jul 28, 2006 | 14.57 | 14.72 | 14.56 | 14.69 | 1,115,647 | +0.17(+1.18%) |
Jul 27, 2006 | 14.70 | 14.75 | 14.51 | 14.52 | 87,223 | -0.20(-1.33%) |
Jul 26, 2006 | 14.85 | 14.85 | 14.71 | 14.71 | 576,445 | -0.30(-2.00%) |
Jul 25, 2006 | 14.99 | 15.06 | 14.82 | 15.01 | 1,523,653 | +0.14(+0.95%) |
Jul 24, 2006 | 14.74 | 14.89 | 14.71 | 14.87 | 314,534 | +0.32(+2.23%) |
Jul 21, 2006 | 14.62 | 14.63 | 14.50 | 14.55 | 397,192 | -0.19(-1.27%) |
Jul 20, 2006 | 14.97 | 14.98 | 14.73 | 14.73 | 611,767 | -0.19(-1.26%) |
Jul 19, 2006 | 14.68 | 14.96 | 14.68 | 14.92 | 354,181 | +0.35(+2.40%) |
Jul 18, 2006 | 14.77 | 14.77 | 14.39 | 14.57 | 479,610 | -0.21(-1.44%) |
Jul 17, 2006 | 14.76 | 14.88 | 14.73 | 14.78 | 135,280 | +0.05(+0.37%) |
Jul 14, 2006 | 14.88 | 14.88 | 14.65 | 14.73 | 318,138 | -0.21(-1.42%) |
Jul 13, 2006 | 15.01 | 15.07 | 14.89 | 14.94 | 675,443 | -0.22(-1.46%) |
Jul 12, 2006 | 15.46 | 15.46 | 15.15 | 15.16 | 300,357 | -0.36(-2.33%) |
Jul 11, 2006 | 15.40 | 15.53 | 15.30 | 15.52 | 231,875 | +0.00(+0.00%) |
Jul 10, 2006 | 15.53 | 15.63 | 15.47 | 15.52 | 837,636 | +0.10(+0.65%) |
Jul 07, 2006 | 15.42 | 15.52 | 15.39 | 15.42 | 305,163 | -0.12(-0.78%) |
Jul 06, 2006 | 15.47 | 15.54 | 15.44 | 15.54 | 204,723 | +0.09(+0.57%) |
Jul 05, 2006 | 15.53 | 15.53 | 15.33 | 15.46 | 281,134 | -0.20(-1.28%) |
Jul 03, 2006 | 15.66 | 15.66 | 15.66 | 15.66 | 0 | +0.00(+0.00%) |
Jun 30, 2006 | 15.69 | 15.69 | 15.63 | 15.66 | 910,923 | +0.05(+0.29%) |
Jun 29, 2006 | 15.37 | 15.61 | 15.27 | 15.61 | 333,997 | +0.39(+2.54%) |
Jun 28, 2006 | 15.27 | 15.27 | 15.13 | 15.22 | 99,718 | -0.00(-0.03%) |
Jun 27, 2006 | 15.27 | 15.31 | 15.22 | 15.23 | 170,603 | -0.29(-1.88%) |
Jun 23, 2006 | 15.52 | 15.52 | 15.52 | 15.52 | 60,071 | +0.07(+0.46%) |