Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 17.20 | 17.55 | 17.02 | 17.25 | 193,328 | -0.01(-0.05%) |
Aug 30, 2006 | 17.17 | 17.42 | 16.61 | 17.26 | 154,394 | +0.01(+0.05%) |
Aug 29, 2006 | 17.22 | 17.34 | 16.77 | 17.25 | 181,420 | +0.01(+0.05%) |
Aug 28, 2006 | 17.30 | 17.48 | 16.89 | 17.24 | 160,676 | -0.06(-0.32%) |
Aug 25, 2006 | 17.31 | 17.55 | 17.26 | 17.30 | 124,605 | -0.12(-0.70%) |
Aug 24, 2006 | 17.72 | 17.88 | 17.33 | 17.42 | 183,127 | -0.34(-1.89%) |
Aug 23, 2006 | 17.74 | 18.01 | 17.44 | 17.75 | 188,089 | +0.02(+0.10%) |
Aug 22, 2006 | 17.31 | 17.84 | 17.21 | 17.73 | 293,800 | +0.48(+2.76%) |
Aug 21, 2006 | 17.41 | 17.41 | 17.04 | 17.26 | 199,419 | -0.34(-1.91%) |
Aug 18, 2006 | 17.16 | 17.60 | 17.07 | 17.59 | 146,118 | +0.53(+3.12%) |
Aug 17, 2006 | 16.67 | 17.30 | 16.62 | 17.06 | 251,019 | +0.42(+2.52%) |
Aug 16, 2006 | 15.84 | 16.72 | 15.80 | 16.64 | 113,547 | +0.81(+5.13%) |
Aug 15, 2006 | 15.61 | 16.17 | 15.52 | 15.83 | 173,888 | +0.40(+2.60%) |
Aug 14, 2006 | 15.68 | 16.23 | 15.39 | 15.43 | 268,958 | -0.25(-1.61%) |
Aug 11, 2006 | 16.47 | 16.51 | 15.59 | 15.68 | 192,921 | -0.84(-5.08%) |
Aug 10, 2006 | 16.89 | 16.94 | 16.38 | 16.52 | 161,040 | -0.48(-2.85%) |
Aug 09, 2006 | 17.72 | 17.85 | 16.87 | 17.01 | 227,618 | -0.60(-3.39%) |
Aug 08, 2006 | 17.82 | 18.21 | 17.53 | 17.60 | 254,131 | -0.12(-0.68%) |
Aug 07, 2006 | 17.40 | 17.98 | 17.40 | 17.72 | 182,160 | +0.17(+0.96%) |
Aug 04, 2006 | 18.24 | 18.31 | 17.30 | 17.56 | 177,233 | -0.59(-3.24%) |
Aug 03, 2006 | 16.42 | 18.19 | 16.42 | 18.14 | 361,091 | +1.60(+9.70%) |
Aug 02, 2006 | 16.66 | 16.85 | 16.43 | 16.54 | 229,476 | -0.10(-0.62%) |
Aug 01, 2006 | 17.43 | 17.51 | 16.56 | 16.64 | 216,049 | -0.92(-5.26%) |
Jul 31, 2006 | 18.19 | 18.24 | 17.48 | 17.57 | 226,691 | -0.85(-4.61%) |
Jul 28, 2006 | 16.98 | 18.60 | 16.93 | 18.41 | 234,412 | +1.47(+8.70%) |
Jul 27, 2006 | 17.71 | 17.93 | 16.86 | 16.94 | 192,588 | -0.78(-4.42%) |
Jul 26, 2006 | 18.32 | 18.37 | 17.48 | 17.72 | 318,767 | -0.69(-3.75%) |
Jul 25, 2006 | 18.68 | 18.68 | 17.14 | 18.41 | 467,775 | -0.58(-3.05%) |
Jul 24, 2006 | 18.27 | 19.18 | 18.28 | 18.99 | 163,248 | +0.73(+3.98%) |
Jul 21, 2006 | 18.56 | 18.61 | 17.87 | 18.27 | 175,789 | -0.37(-2.00%) |
Jul 20, 2006 | 19.52 | 20.03 | 18.56 | 18.64 | 209,933 | -0.90(-4.63%) |
Jul 19, 2006 | 17.39 | 20.17 | 18.04 | 19.54 | 420,858 | +2.15(+12.39%) |
Jul 18, 2006 | 17.03 | 18.21 | 16.89 | 17.39 | 347,093 | +0.38(+2.25%) |
Jul 17, 2006 | 17.05 | 17.61 | 16.98 | 17.01 | 390,111 | -0.15(-0.87%) |
Jul 14, 2006 | 17.57 | 17.86 | 16.88 | 17.16 | 147,481 | -0.47(-2.65%) |
Jul 13, 2006 | 18.61 | 18.67 | 17.55 | 17.62 | 236,739 | -1.04(-5.55%) |
Jul 12, 2006 | 19.77 | 19.92 | 18.51 | 18.66 | 217,378 | -1.32(-6.63%) |
Jul 11, 2006 | 20.40 | 20.40 | 19.34 | 19.98 | 182,955 | -0.41(-2.01%) |
Jul 10, 2006 | 19.95 | 20.57 | 19.79 | 20.39 | 111,419 | +0.45(+2.25%) |
Jul 07, 2006 | 20.45 | 20.58 | 19.86 | 19.94 | 128,555 | -0.58(-2.82%) |
Jul 06, 2006 | 20.44 | 21.07 | 20.29 | 20.52 | 147,250 | +0.00(+0.00%) |
Jul 05, 2006 | 20.52 | 21.18 | 20.35 | 20.52 | 281,657 | -0.28(-1.35%) |
Jul 03, 2006 | 20.26 | 20.94 | 20.26 | 20.80 | 121,648 | +0.52(+2.58%) |
Jun 30, 2006 | 20.64 | 20.94 | 20.28 | 20.28 | 2,161,892 | -0.55(-2.64%) |
Jun 29, 2006 | 20.26 | 20.92 | 20.07 | 20.83 | 293,187 | +0.62(+3.05%) |
Jun 28, 2006 | 20.58 | 20.97 | 20.03 | 20.21 | 266,322 | -0.28(-1.37%) |
Jun 27, 2006 | 20.10 | 21.05 | 20.10 | 20.49 | 270,902 | +0.35(+1.71%) |
Jun 26, 2006 | 20.20 | 20.34 | 19.87 | 20.15 | 188,883 | -0.05(-0.23%) |
Jun 23, 2006 | 20.02 | 20.62 | 19.79 | 20.20 | 232,524 | +0.49(+2.51%) |
Jun 22, 2006 | 19.68 | 19.88 | 19.42 | 19.70 | 152,365 | +0.03(+0.14%) |
Jun 21, 2006 | 19.61 | 20.02 | 19.22 | 19.67 | 221,233 | +0.01(+0.05%) |
Jun 20, 2006 | 19.60 | 19.83 | 19.32 | 19.66 | 173,643 | +0.02(+0.10%) |
Jun 19, 2006 | 19.91 | 19.93 | 19.27 | 19.65 | 221,648 | -0.08(-0.43%) |
Jun 16, 2006 | 20.15 | 20.15 | 19.29 | 19.73 | 152,487 | -0.48(-2.35%) |
Jun 15, 2006 | 19.07 | 20.52 | 18.89 | 20.21 | 225,899 | +1.18(+6.18%) |
Jun 14, 2006 | 19.10 | 19.62 | 18.82 | 19.03 | 179,136 | -0.27(-1.40%) |
Jun 13, 2006 | 20.21 | 20.41 | 18.80 | 19.30 | 217,041 | -1.00(-4.92%) |
Jun 12, 2006 | 21.39 | 21.49 | 20.14 | 20.30 | 154,034 | -1.09(-5.10%) |
Jun 09, 2006 | 21.00 | 22.08 | 21.00 | 21.39 | 214,118 | +0.40(+1.91%) |
Jun 08, 2006 | 22.49 | 22.57 | 20.21 | 20.99 | 301,579 | -1.56(-6.91%) |
Jun 07, 2006 | 22.68 | 22.88 | 22.20 | 22.55 | 132,467 | -0.16(-0.70%) |
Jun 06, 2006 | 23.70 | 23.85 | 22.43 | 22.71 | 152,945 | -0.88(-3.72%) |
Jun 05, 2006 | 24.24 | 24.57 | 23.45 | 23.58 | 259,873 | -0.77(-3.14%) |
Jun 02, 2006 | 25.09 | 25.19 | 23.87 | 24.35 | 278,252 | -0.19(-0.76%) |