Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 16.42 | 16.65 | 16.42 | 16.60 | 376,813 | +0.17(+1.03%) |
Aug 30, 2006 | 16.19 | 16.55 | 16.08 | 16.44 | 292,723 | +0.21(+1.27%) |
Aug 29, 2006 | 16.04 | 16.27 | 15.99 | 16.23 | 277,187 | +0.14(+0.87%) |
Aug 28, 2006 | 15.93 | 16.16 | 15.93 | 16.09 | 201,157 | +0.11(+0.68%) |
Aug 25, 2006 | 15.81 | 16.05 | 15.81 | 15.98 | 157,365 | +0.05(+0.31%) |
Aug 24, 2006 | 15.68 | 15.97 | 15.68 | 15.93 | 204,625 | +0.19(+1.23%) |
Aug 23, 2006 | 15.82 | 15.97 | 15.71 | 15.74 | 212,034 | -0.16(-1.03%) |
Aug 22, 2006 | 15.86 | 16.00 | 15.73 | 15.90 | 115,758 | -0.02(-0.15%) |
Aug 21, 2006 | 15.97 | 16.00 | 15.80 | 15.93 | 138,286 | -0.18(-1.09%) |
Aug 18, 2006 | 16.22 | 16.22 | 15.91 | 16.10 | 150,391 | -0.04(-0.23%) |
Aug 17, 2006 | 16.25 | 16.36 | 16.00 | 16.14 | 220,079 | -0.03(-0.19%) |
Aug 16, 2006 | 16.08 | 16.17 | 16.03 | 16.17 | 131,691 | +0.13(+0.83%) |
Aug 15, 2006 | 15.77 | 16.10 | 15.76 | 16.03 | 240,461 | +0.40(+2.56%) |
Aug 14, 2006 | 15.71 | 15.93 | 15.60 | 15.63 | 143,936 | -0.01(-0.04%) |
Aug 11, 2006 | 15.71 | 15.71 | 15.57 | 15.64 | 203,188 | -0.13(-0.81%) |
Aug 10, 2006 | 15.59 | 15.93 | 15.36 | 15.77 | 339,291 | +0.10(+0.62%) |
Aug 09, 2006 | 16.05 | 16.15 | 15.60 | 15.67 | 270,313 | -0.30(-1.90%) |
Aug 08, 2006 | 16.22 | 16.36 | 15.91 | 15.97 | 372,585 | -0.18(-1.13%) |
Aug 07, 2006 | 16.27 | 16.34 | 15.99 | 16.16 | 206,069 | -0.24(-1.44%) |
Aug 04, 2006 | 16.38 | 16.50 | 16.20 | 16.39 | 501,217 | +0.02(+0.11%) |
Aug 03, 2006 | 15.85 | 16.38 | 15.79 | 16.37 | 386,212 | +0.43(+2.70%) |
Aug 02, 2006 | 15.60 | 15.97 | 15.59 | 15.94 | 274,386 | +0.38(+2.46%) |
Aug 01, 2006 | 15.69 | 15.70 | 15.47 | 15.56 | 240,632 | -0.27(-1.69%) |
Jul 31, 2006 | 16.02 | 16.02 | 15.74 | 15.83 | 361,578 | -0.19(-1.17%) |
Jul 28, 2006 | 15.83 | 16.07 | 15.78 | 16.02 | 428,143 | +0.25(+1.62%) |
Jul 27, 2006 | 15.64 | 16.04 | 15.61 | 15.76 | 522,284 | +0.15(+0.93%) |
Jul 26, 2006 | 15.52 | 15.75 | 15.30 | 15.62 | 482,450 | +0.02(+0.12%) |
Jul 25, 2006 | 15.32 | 15.71 | 15.32 | 15.60 | 379,723 | +0.15(+0.98%) |
Jul 24, 2006 | 15.31 | 15.56 | 15.29 | 15.45 | 360,408 | +0.14(+0.91%) |
Jul 21, 2006 | 15.18 | 15.52 | 15.15 | 15.31 | 557,581 | -0.19(-1.21%) |
Jul 20, 2006 | 15.77 | 15.86 | 15.48 | 15.49 | 422,732 | -0.24(-1.50%) |
Jul 19, 2006 | 15.13 | 15.82 | 15.13 | 15.73 | 570,952 | +0.60(+3.97%) |
Jul 18, 2006 | 14.78 | 15.19 | 14.78 | 15.13 | 387,832 | +0.26(+1.75%) |
Jul 17, 2006 | 14.63 | 14.99 | 14.63 | 14.87 | 351,156 | +0.21(+1.45%) |
Jul 14, 2006 | 14.68 | 14.74 | 14.55 | 14.66 | 369,831 | -0.01(-0.08%) |
Jul 13, 2006 | 14.81 | 14.91 | 14.61 | 14.67 | 416,432 | -0.21(-1.43%) |
Jul 12, 2006 | 15.21 | 15.25 | 14.83 | 14.88 | 317,850 | -0.39(-2.54%) |
Jul 11, 2006 | 15.26 | 15.27 | 15.02 | 15.27 | 257,234 | +0.00(+0.00%) |
Jul 10, 2006 | 15.19 | 15.48 | 15.19 | 15.27 | 126,561 | +0.04(+0.24%) |
Jul 07, 2006 | 15.53 | 15.59 | 15.22 | 15.23 | 192,515 | -0.38(-2.41%) |
Jul 06, 2006 | 15.51 | 15.62 | 15.40 | 15.61 | 339,616 | +0.08(+0.51%) |
Jul 05, 2006 | 15.51 | 15.62 | 15.32 | 15.53 | 276,295 | -0.15(-0.93%) |
Jul 03, 2006 | 15.49 | 15.68 | 15.44 | 15.68 | 151,925 | +0.12(+0.74%) |
Jun 30, 2006 | 15.62 | 15.62 | 15.39 | 15.56 | 424,502 | +0.03(+0.20%) |
Jun 29, 2006 | 15.16 | 15.55 | 15.12 | 15.53 | 435,811 | +0.45(+2.98%) |
Jun 28, 2006 | 15.05 | 15.09 | 14.86 | 15.08 | 307,581 | +0.09(+0.61%) |
Jun 27, 2006 | 15.38 | 15.52 | 14.95 | 14.99 | 473,801 | -0.47(-3.06%) |
Jun 26, 2006 | 15.37 | 15.59 | 15.36 | 15.46 | 453,942 | +0.16(+1.03%) |
Jun 23, 2006 | 15.56 | 15.60 | 15.20 | 15.31 | 233,117 | -0.33(-2.13%) |
Jun 22, 2006 | 15.77 | 15.90 | 15.58 | 15.64 | 384,425 | -0.23(-1.45%) |
Jun 21, 2006 | 15.70 | 15.90 | 15.70 | 15.87 | 261,411 | +0.10(+0.65%) |
Jun 20, 2006 | 15.75 | 15.91 | 15.73 | 15.77 | 251,885 | +0.00(+0.00%) |
Jun 19, 2006 | 15.79 | 15.84 | 15.67 | 15.77 | 337,913 | -0.07(-0.46%) |
Jun 16, 2006 | 16.03 | 16.11 | 15.75 | 15.84 | 1,279,387 | -0.27(-1.66%) |
Jun 15, 2006 | 16.02 | 16.20 | 15.84 | 16.11 | 292,061 | +0.20(+1.26%) |
Jun 14, 2006 | 15.77 | 15.98 | 15.68 | 15.91 | 351,741 | +0.10(+0.65%) |
Jun 13, 2006 | 15.77 | 16.19 | 15.77 | 15.80 | 442,393 | +0.02(+0.12%) |
Jun 12, 2006 | 16.06 | 16.17 | 15.77 | 15.79 | 400,366 | -0.31(-1.92%) |
Jun 09, 2006 | 16.50 | 16.54 | 16.07 | 16.10 | 459,819 | -0.39(-2.39%) |
Jun 08, 2006 | 16.17 | 16.62 | 16.07 | 16.49 | 457,940 | +0.02(+0.15%) |
Jun 07, 2006 | 16.27 | 16.73 | 16.13 | 16.47 | 408,706 | +0.16(+1.00%) |
Jun 06, 2006 | 16.34 | 16.40 | 16.00 | 16.30 | 522,372 | -0.05(-0.33%) |
Jun 05, 2006 | 16.57 | 16.75 | 16.22 | 16.36 | 852,862 | -0.38(-2.25%) |
Jun 02, 2006 | 16.42 | 16.82 | 16.38 | 16.73 | 2,448,748 | +0.36(+2.19%) |