Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 16.50 | 16.50 | 15.63 | 15.78 | 124,827 | -0.73(-4.42%) |
Aug 30, 2006 | 15.31 | 16.59 | 15.11 | 16.51 | 146,919 | +1.25(+8.19%) |
Aug 29, 2006 | 15.36 | 15.45 | 15.03 | 15.26 | 55,708 | +0.02(+0.13%) |
Aug 28, 2006 | 15.30 | 15.30 | 15.12 | 15.24 | 39,394 | +0.15(+0.99%) |
Aug 25, 2006 | 15.14 | 15.28 | 15.06 | 15.09 | 65,144 | -0.12(-0.79%) |
Aug 24, 2006 | 15.36 | 15.40 | 14.90 | 15.21 | 26,965 | +0.08(+0.53%) |
Aug 23, 2006 | 15.36 | 15.45 | 15.08 | 15.13 | 168,525 | -0.17(-1.11%) |
Aug 22, 2006 | 14.91 | 15.30 | 14.88 | 15.30 | 200,660 | +0.48(+3.24%) |
Aug 21, 2006 | 14.83 | 14.96 | 14.76 | 14.82 | 65,786 | -0.14(-0.94%) |
Aug 18, 2006 | 15.02 | 15.05 | 14.95 | 14.96 | 82,250 | +0.01(+0.07%) |
Aug 17, 2006 | 14.91 | 15.17 | 14.87 | 14.95 | 59,499 | -0.04(-0.27%) |
Aug 16, 2006 | 14.99 | 15.07 | 14.89 | 14.99 | 47,981 | +0.03(+0.20%) |
Aug 15, 2006 | 15.02 | 15.22 | 14.87 | 14.96 | 126,302 | +0.14(+0.94%) |
Aug 14, 2006 | 14.96 | 15.00 | 14.82 | 14.82 | 54,212 | -0.05(-0.34%) |
Aug 11, 2006 | 14.91 | 14.97 | 14.80 | 14.87 | 54,753 | -0.10(-0.67%) |
Aug 10, 2006 | 15.22 | 15.22 | 14.90 | 14.97 | 58,294 | -0.30(-1.96%) |
Aug 09, 2006 | 15.50 | 15.50 | 15.14 | 15.27 | 71,914 | -0.09(-0.59%) |
Aug 08, 2006 | 15.34 | 15.45 | 15.10 | 15.36 | 74,479 | +0.04(+0.26%) |
Aug 07, 2006 | 15.35 | 15.38 | 15.12 | 15.32 | 33,108 | -0.14(-0.91%) |
Aug 04, 2006 | 15.39 | 15.54 | 15.27 | 15.46 | 68,698 | +0.25(+1.64%) |
Aug 03, 2006 | 15.19 | 15.50 | 14.89 | 15.21 | 73,777 | -0.01(-0.07%) |
Aug 02, 2006 | 15.39 | 15.50 | 15.20 | 15.22 | 100,113 | -0.04(-0.26%) |
Aug 01, 2006 | 15.24 | 15.50 | 15.00 | 15.26 | 100,659 | -0.10(-0.65%) |
Jul 31, 2006 | 14.98 | 15.44 | 14.76 | 15.36 | 77,343 | +0.32(+2.13%) |
Jul 28, 2006 | 15.44 | 15.49 | 14.87 | 15.04 | 101,540 | -0.37(-2.40%) |
Jul 27, 2006 | 15.81 | 15.81 | 15.29 | 15.41 | 224,267 | -0.43(-2.71%) |
Jul 26, 2006 | 15.76 | 16.01 | 15.76 | 15.84 | 92,627 | -0.02(-0.13%) |
Jul 25, 2006 | 16.00 | 16.00 | 15.85 | 15.86 | 49,227 | -0.14(-0.88%) |
Jul 24, 2006 | 15.96 | 16.13 | 15.82 | 16.00 | 222,069 | +0.18(+1.14%) |
Jul 21, 2006 | 15.73 | 15.98 | 15.40 | 15.82 | 56,412 | +0.01(+0.06%) |
Jul 20, 2006 | 16.10 | 16.10 | 15.72 | 15.81 | 118,999 | -0.29(-1.80%) |
Jul 19, 2006 | 15.74 | 16.11 | 15.74 | 16.10 | 144,052 | +0.38(+2.42%) |
Jul 18, 2006 | 16.02 | 16.15 | 15.66 | 15.72 | 106,255 | -0.21(-1.32%) |
Jul 17, 2006 | 16.31 | 16.44 | 15.89 | 15.93 | 131,602 | -0.40(-2.45%) |
Jul 14, 2006 | 17.26 | 17.38 | 16.31 | 16.33 | 97,742 | -1.15(-6.58%) |
Jul 13, 2006 | 17.62 | 17.79 | 17.42 | 17.48 | 62,875 | -0.28(-1.58%) |
Jul 12, 2006 | 18.02 | 18.04 | 17.51 | 17.76 | 113,795 | -0.38(-2.09%) |
Jul 11, 2006 | 16.97 | 18.25 | 16.69 | 18.14 | 355,421 | +1.07(+6.27%) |
Jul 10, 2006 | 17.26 | 17.27 | 16.74 | 17.07 | 115,009 | -0.18(-1.04%) |
Jul 07, 2006 | 17.65 | 17.65 | 17.13 | 17.25 | 139,413 | -0.79(-4.38%) |
Jul 06, 2006 | 17.50 | 18.72 | 17.50 | 18.04 | 306,261 | -1.96(-9.80%) |
Jul 05, 2006 | 20.35 | 20.35 | 19.96 | 20.00 | 144,463 | -0.47(-2.30%) |
Jul 03, 2006 | 20.35 | 20.48 | 20.27 | 20.47 | 35,628 | +0.16(+0.79%) |
Jun 30, 2006 | 20.35 | 20.35 | 19.91 | 20.31 | 150,953 | +0.11(+0.54%) |
Jun 29, 2006 | 20.11 | 20.35 | 19.74 | 20.20 | 112,100 | +0.36(+1.81%) |
Jun 28, 2006 | 19.50 | 19.87 | 19.43 | 19.84 | 34,732 | +0.52(+2.69%) |
Jun 27, 2006 | 20.01 | 20.27 | 19.23 | 19.32 | 45,561 | -0.63(-3.16%) |
Jun 26, 2006 | 19.37 | 20.15 | 19.30 | 19.95 | 20,800 | +0.65(+3.37%) |
Jun 23, 2006 | 19.63 | 19.96 | 19.22 | 19.30 | 36,924 | -0.44(-2.23%) |
Jun 22, 2006 | 19.73 | 19.93 | 19.55 | 19.74 | 27,104 | -0.07(-0.35%) |
Jun 21, 2006 | 19.64 | 20.49 | 19.64 | 19.81 | 48,330 | +0.35(+1.80%) |
Jun 20, 2006 | 19.54 | 19.69 | 19.39 | 19.46 | 47,342 | -0.17(-0.87%) |
Jun 19, 2006 | 19.87 | 20.31 | 19.33 | 19.63 | 39,260 | -0.23(-1.16%) |
Jun 16, 2006 | 19.85 | 20.27 | 19.62 | 19.86 | 169,736 | -0.09(-0.45%) |
Jun 15, 2006 | 19.34 | 20.07 | 19.28 | 19.95 | 34,743 | +0.76(+3.96%) |
Jun 14, 2006 | 19.90 | 19.90 | 18.94 | 19.19 | 57,714 | -0.72(-3.62%) |
Jun 13, 2006 | 19.05 | 20.22 | 19.01 | 19.91 | 66,476 | +0.84(+4.40%) |
Jun 12, 2006 | 19.69 | 19.70 | 18.94 | 19.07 | 42,525 | -0.68(-3.44%) |
Jun 09, 2006 | 20.57 | 20.57 | 19.57 | 19.75 | 57,288 | -0.80(-3.89%) |
Jun 08, 2006 | 20.61 | 20.65 | 20.01 | 20.55 | 71,379 | +0.04(+0.20%) |
Jun 07, 2006 | 20.24 | 20.70 | 19.76 | 20.51 | 168,002 | +0.44(+2.19%) |
Jun 06, 2006 | 19.45 | 20.10 | 19.32 | 20.07 | 75,792 | +0.81(+4.21%) |
Jun 05, 2006 | 19.73 | 20.25 | 19.00 | 19.26 | 122,938 | -0.60(-3.02%) |
Jun 02, 2006 | 19.72 | 19.86 | 19.60 | 19.86 | 40,070 | +0.19(+0.97%) |