Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 16.77 | 17.15 | 16.77 | 16.92 | 254,900 | +0.17(+1.01%) |
Aug 30, 2006 | 16.68 | 16.83 | 16.59 | 16.75 | 135,200 | +0.07(+0.42%) |
Aug 29, 2006 | 16.51 | 17.15 | 16.41 | 16.68 | 543,200 | +0.15(+0.91%) |
Aug 28, 2006 | 15.46 | 17.43 | 15.43 | 16.53 | 526,900 | +1.03(+6.65%) |
Aug 25, 2006 | 15.23 | 15.51 | 15.22 | 15.50 | 199,000 | +0.27(+1.77%) |
Aug 24, 2006 | 15.10 | 15.26 | 15.10 | 15.23 | 54,300 | +0.10(+0.66%) |
Aug 23, 2006 | 15.10 | 15.16 | 15.02 | 15.13 | 71,400 | +0.01(+0.07%) |
Aug 22, 2006 | 15.22 | 15.22 | 14.99 | 15.12 | 156,700 | -0.10(-0.66%) |
Aug 21, 2006 | 15.13 | 15.22 | 15.13 | 15.22 | 74,600 | +0.18(+1.20%) |
Aug 18, 2006 | 15.14 | 15.14 | 14.99 | 15.04 | 35,400 | -0.10(-0.66%) |
Aug 17, 2006 | 15.08 | 15.22 | 15.03 | 15.14 | 75,000 | +0.06(+0.40%) |
Aug 16, 2006 | 14.62 | 15.12 | 14.62 | 15.08 | 153,300 | +0.48(+3.29%) |
Aug 15, 2006 | 14.52 | 14.86 | 14.52 | 14.60 | 143,100 | +0.08(+0.55%) |
Aug 14, 2006 | 14.93 | 14.98 | 14.44 | 14.52 | 222,800 | -0.36(-2.42%) |
Aug 11, 2006 | 15.09 | 15.10 | 14.85 | 14.88 | 162,500 | -0.21(-1.39%) |
Aug 10, 2006 | 14.85 | 15.43 | 14.84 | 15.09 | 977,700 | +0.29(+1.96%) |
Aug 09, 2006 | 14.60 | 14.96 | 14.52 | 14.80 | 512,000 | +0.27(+1.86%) |
Aug 08, 2006 | 14.24 | 14.81 | 14.11 | 14.53 | 316,600 | +0.39(+2.76%) |
Aug 07, 2006 | 14.44 | 14.48 | 14.12 | 14.14 | 162,600 | -0.22(-1.53%) |
Aug 04, 2006 | 14.21 | 14.76 | 13.94 | 14.36 | 329,600 | +0.69(+5.05%) |
Aug 03, 2006 | 13.74 | 13.78 | 13.58 | 13.67 | 129,500 | -0.07(-0.51%) |
Aug 02, 2006 | 13.21 | 13.76 | 13.17 | 13.74 | 210,000 | +0.61(+4.65%) |
Aug 01, 2006 | 13.27 | 13.27 | 12.99 | 13.13 | 114,900 | -0.11(-0.83%) |
Jul 31, 2006 | 13.36 | 13.36 | 13.11 | 13.24 | 155,000 | -0.06(-0.45%) |
Jul 28, 2006 | 13.51 | 13.83 | 13.16 | 13.30 | 304,600 | -0.10(-0.75%) |
Jul 27, 2006 | 12.66 | 14.08 | 12.66 | 13.40 | 498,600 | +0.75(+5.93%) |
Jul 26, 2006 | 12.46 | 12.68 | 12.40 | 12.65 | 161,200 | +0.25(+2.02%) |
Jul 25, 2006 | 12.32 | 12.43 | 12.21 | 12.40 | 287,600 | +0.15(+1.22%) |
Jul 24, 2006 | 12.17 | 12.35 | 11.82 | 12.25 | 265,200 | +0.00(+0.00%) |
Jul 21, 2006 | 12.31 | 12.34 | 12.20 | 12.25 | 156,700 | -0.06(-0.49%) |
Jul 20, 2006 | 12.28 | 12.37 | 12.25 | 12.31 | 152,200 | +0.00(+0.00%) |
Jul 19, 2006 | 12.18 | 12.35 | 12.15 | 12.31 | 110,400 | +0.15(+1.23%) |
Jul 18, 2006 | 12.12 | 12.21 | 12.07 | 12.16 | 163,500 | -0.01(-0.08%) |
Jul 17, 2006 | 12.14 | 12.22 | 12.00 | 12.17 | 245,800 | -0.07(-0.57%) |
Jul 14, 2006 | 12.20 | 12.29 | 12.20 | 12.24 | 207,000 | +0.00(+0.00%) |
Jul 13, 2006 | 12.23 | 12.33 | 12.20 | 12.24 | 170,000 | -0.01(-0.08%) |
Jul 12, 2006 | 12.38 | 12.39 | 12.21 | 12.25 | 175,800 | -0.07(-0.57%) |
Jul 11, 2006 | 12.32 | 12.35 | 12.26 | 12.32 | 74,000 | -0.08(-0.65%) |
Jul 10, 2006 | 12.47 | 12.47 | 12.37 | 12.40 | 106,200 | -0.07(-0.56%) |
Jul 07, 2006 | 12.47 | 12.53 | 12.32 | 12.47 | 130,100 | -0.05(-0.40%) |
Jul 06, 2006 | 12.55 | 12.60 | 12.42 | 12.52 | 156,100 | -0.08(-0.63%) |
Jul 05, 2006 | 12.90 | 12.91 | 12.30 | 12.60 | 340,200 | -0.67(-5.05%) |
Jul 03, 2006 | 13.10 | 13.29 | 13.10 | 13.27 | 27,800 | +0.21(+1.61%) |
Jun 30, 2006 | 12.98 | 13.10 | 12.92 | 13.06 | 83,900 | +0.12(+0.93%) |
Jun 29, 2006 | 13.08 | 13.20 | 12.68 | 12.94 | 58,100 | -0.13(-0.99%) |
Jun 28, 2006 | 12.95 | 13.12 | 12.93 | 13.07 | 42,100 | +0.19(+1.48%) |
Jun 27, 2006 | 13.05 | 13.11 | 12.80 | 12.88 | 148,000 | -0.19(-1.45%) |
Jun 26, 2006 | 12.84 | 13.13 | 12.77 | 13.07 | 45,700 | +0.13(+1.00%) |
Jun 23, 2006 | 12.90 | 13.05 | 12.90 | 12.94 | 45,200 | -0.16(-1.22%) |
Jun 22, 2006 | 13.02 | 13.18 | 12.98 | 13.10 | 90,500 | -0.17(-1.28%) |
Jun 21, 2006 | 12.90 | 13.37 | 12.90 | 13.27 | 222,400 | +0.28(+2.16%) |
Jun 20, 2006 | 13.32 | 13.32 | 12.90 | 12.99 | 128,000 | -0.31(-2.33%) |
Jun 19, 2006 | 13.30 | 13.38 | 13.23 | 13.30 | 75,900 | -0.04(-0.30%) |
Jun 16, 2006 | 13.25 | 13.47 | 12.81 | 13.34 | 135,600 | -0.24(-1.77%) |
Jun 15, 2006 | 13.61 | 13.67 | 13.40 | 13.58 | 75,200 | -0.09(-0.66%) |
Jun 14, 2006 | 13.39 | 13.71 | 13.39 | 13.67 | 75,400 | +0.20(+1.48%) |
Jun 13, 2006 | 13.79 | 13.98 | 13.39 | 13.47 | 106,000 | -0.34(-2.46%) |
Jun 12, 2006 | 13.71 | 14.02 | 13.71 | 13.81 | 92,000 | +0.05(+0.36%) |
Jun 09, 2006 | 13.63 | 13.81 | 13.61 | 13.76 | 122,400 | +0.13(+0.95%) |
Jun 08, 2006 | 13.89 | 13.89 | 13.48 | 13.63 | 144,600 | -0.36(-2.57%) |
Jun 07, 2006 | 13.83 | 14.16 | 13.77 | 13.99 | 201,200 | +0.16(+1.16%) |
Jun 06, 2006 | 13.96 | 14.00 | 13.50 | 13.83 | 177,800 | -0.23(-1.64%) |
Jun 05, 2006 | 14.25 | 14.25 | 14.02 | 14.06 | 201,000 | -0.24(-1.68%) |
Jun 02, 2006 | 14.40 | 14.43 | 14.24 | 14.30 | 86,000 | -0.07(-0.49%) |