Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 15.95 | 15.96 | 15.63 | 15.92 | 410,159 | +0.08(+0.51%) |
Aug 30, 2006 | 15.57 | 15.88 | 15.45 | 15.84 | 343,507 | +0.38(+2.47%) |
Aug 29, 2006 | 15.56 | 15.59 | 15.24 | 15.45 | 471,970 | -0.07(-0.46%) |
Aug 28, 2006 | 15.10 | 15.61 | 14.98 | 15.53 | 369,177 | +0.43(+2.82%) |
Aug 25, 2006 | 15.26 | 15.42 | 15.04 | 15.10 | 515,092 | -0.20(-1.28%) |
Aug 24, 2006 | 15.06 | 15.53 | 14.97 | 15.29 | 870,533 | +0.24(+1.59%) |
Aug 23, 2006 | 14.64 | 15.13 | 14.64 | 15.05 | 674,404 | +0.34(+2.29%) |
Aug 22, 2006 | 14.97 | 14.99 | 14.55 | 14.72 | 415,789 | -0.25(-1.66%) |
Aug 21, 2006 | 15.04 | 15.10 | 14.86 | 14.97 | 529,503 | -0.18(-1.17%) |
Aug 18, 2006 | 14.74 | 15.20 | 14.48 | 15.14 | 588,837 | +0.48(+3.27%) |
Aug 17, 2006 | 14.34 | 14.74 | 14.34 | 14.66 | 549,318 | +0.31(+2.17%) |
Aug 16, 2006 | 14.21 | 14.51 | 14.21 | 14.35 | 1,111,135 | +0.14(+1.00%) |
Aug 15, 2006 | 13.86 | 14.34 | 13.86 | 14.21 | 590,976 | +0.55(+4.03%) |
Aug 14, 2006 | 13.79 | 14.01 | 13.60 | 13.66 | 368,614 | -0.05(-0.39%) |
Aug 11, 2006 | 13.78 | 13.92 | 13.52 | 13.71 | 337,089 | -0.07(-0.52%) |
Aug 10, 2006 | 13.49 | 13.90 | 13.38 | 13.78 | 392,145 | +0.17(+1.24%) |
Aug 09, 2006 | 13.77 | 13.94 | 13.58 | 13.62 | 658,642 | -0.02(-0.13%) |
Aug 08, 2006 | 13.94 | 14.00 | 13.52 | 13.63 | 567,333 | -0.38(-2.72%) |
Aug 07, 2006 | 14.10 | 14.13 | 13.86 | 14.02 | 369,740 | -0.08(-0.57%) |
Aug 04, 2006 | 14.43 | 14.90 | 13.96 | 14.10 | 735,202 | -0.22(-1.55%) |
Aug 03, 2006 | 13.80 | 14.37 | 13.62 | 14.32 | 1,068,126 | +0.43(+3.07%) |
Aug 02, 2006 | 13.59 | 14.15 | 13.54 | 13.89 | 825,273 | +0.34(+2.49%) |
Aug 01, 2006 | 13.72 | 13.81 | 13.39 | 13.55 | 688,365 | -0.27(-1.93%) |
Jul 31, 2006 | 13.97 | 13.98 | 13.57 | 13.82 | 680,371 | -0.15(-1.08%) |
Jul 28, 2006 | 13.48 | 14.05 | 13.42 | 13.97 | 1,385,963 | +0.80(+6.07%) |
Jul 27, 2006 | 13.67 | 14.04 | 13.15 | 13.17 | 3,117,573 | -0.49(-3.58%) |
Jul 26, 2006 | 15.10 | 15.99 | 13.58 | 13.66 | 5,831,630 | -3.69(-21.29%) |
Jul 25, 2006 | 17.31 | 17.44 | 16.98 | 17.36 | 869,858 | +0.04(+0.20%) |
Jul 24, 2006 | 16.56 | 17.32 | 16.43 | 17.32 | 1,018,024 | +0.76(+4.61%) |
Jul 21, 2006 | 17.18 | 17.18 | 16.49 | 16.56 | 769,541 | -0.61(-3.57%) |
Jul 20, 2006 | 17.76 | 18.06 | 17.17 | 17.17 | 532,768 | -0.58(-3.25%) |
Jul 19, 2006 | 17.32 | 18.03 | 17.32 | 17.75 | 806,245 | +0.39(+2.25%) |
Jul 18, 2006 | 17.36 | 17.47 | 16.66 | 17.36 | 916,695 | +0.09(+0.51%) |
Jul 17, 2006 | 17.12 | 17.40 | 17.01 | 17.27 | 648,509 | +0.12(+0.73%) |
Jul 14, 2006 | 17.38 | 17.58 | 17.10 | 17.14 | 646,933 | -0.24(-1.38%) |
Jul 13, 2006 | 17.59 | 17.89 | 17.33 | 17.38 | 803,093 | -0.31(-1.76%) |
Jul 12, 2006 | 18.11 | 18.25 | 17.54 | 17.69 | 647,721 | -0.43(-2.35%) |
Jul 11, 2006 | 17.99 | 18.15 | 17.77 | 18.12 | 849,141 | +0.10(+0.54%) |
Jul 10, 2006 | 18.28 | 18.49 | 17.85 | 18.02 | 902,283 | -0.19(-1.02%) |
Jul 07, 2006 | 18.76 | 18.84 | 18.12 | 18.21 | 1,288,236 | -0.73(-3.85%) |
Jul 06, 2006 | 19.35 | 19.63 | 18.86 | 18.94 | 814,689 | -0.51(-2.60%) |
Jul 05, 2006 | 19.94 | 19.99 | 19.34 | 19.44 | 793,748 | -0.54(-2.71%) |
Jul 03, 2006 | 19.76 | 20.02 | 19.65 | 19.98 | 385,727 | +0.26(+1.31%) |
Jun 30, 2006 | 19.80 | 19.90 | 19.37 | 19.73 | 1,242,751 | +0.12(+0.59%) |
Jun 29, 2006 | 19.41 | 19.78 | 19.10 | 19.61 | 799,040 | +0.34(+1.75%) |
Jun 28, 2006 | 19.44 | 19.54 | 19.01 | 19.27 | 598,294 | -0.13(-0.69%) |
Jun 27, 2006 | 19.58 | 19.71 | 19.27 | 19.41 | 808,159 | -0.20(-1.00%) |
Jun 26, 2006 | 19.65 | 19.79 | 19.50 | 19.60 | 818,968 | +0.12(+0.59%) |
Jun 23, 2006 | 19.08 | 19.79 | 19.07 | 19.49 | 1,016,335 | +0.33(+1.72%) |
Jun 22, 2006 | 19.35 | 19.36 | 18.80 | 19.16 | 1,558,111 | -0.20(-1.01%) |
Jun 21, 2006 | 19.34 | 19.49 | 19.30 | 19.35 | 961,955 | +0.07(+0.37%) |
Jun 20, 2006 | 19.65 | 19.76 | 19.25 | 19.28 | 883,481 | -0.36(-1.85%) |
Jun 19, 2006 | 20.05 | 20.14 | 19.42 | 19.65 | 1,006,653 | -0.39(-1.95%) |
Jun 16, 2006 | 20.14 | 20.26 | 19.72 | 20.04 | 1,393,394 | -0.11(-0.53%) |
Jun 15, 2006 | 20.01 | 20.29 | 19.97 | 20.14 | 800,954 | +0.33(+1.66%) |
Jun 14, 2006 | 19.38 | 19.85 | 19.27 | 19.82 | 784,403 | +0.43(+2.20%) |
Jun 13, 2006 | 19.74 | 20.01 | 19.25 | 19.39 | 725,407 | -0.29(-1.49%) |
Jun 12, 2006 | 20.46 | 20.46 | 19.68 | 19.68 | 923,788 | -0.75(-3.65%) |
Jun 09, 2006 | 20.24 | 20.67 | 20.11 | 20.43 | 1,152,455 | +0.28(+1.37%) |
Jun 08, 2006 | 19.98 | 20.21 | 19.33 | 20.15 | 1,045,721 | +0.16(+0.80%) |
Jun 07, 2006 | 20.16 | 20.35 | 19.85 | 19.99 | 773,032 | -0.09(-0.44%) |
Jun 06, 2006 | 20.33 | 20.66 | 19.54 | 20.08 | 980,194 | -0.15(-0.75%) |
Jun 05, 2006 | 20.63 | 21.32 | 20.14 | 20.23 | 1,475,696 | +0.36(+1.79%) |
Jun 02, 2006 | 19.95 | 20.40 | 19.74 | 19.88 | 1,304,111 | +0.09(+0.45%) |