Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 16.26 | 16.27 | 15.71 | 15.71 | 55,111 | -0.52(-3.18%) |
Aug 30, 2006 | 16.05 | 16.27 | 15.96 | 16.23 | 62,102 | +0.18(+1.12%) |
Aug 29, 2006 | 15.94 | 16.05 | 15.76 | 16.05 | 28,172 | +0.12(+0.76%) |
Aug 28, 2006 | 15.90 | 16.04 | 15.77 | 15.93 | 49,764 | +0.05(+0.31%) |
Aug 25, 2006 | 15.95 | 16.03 | 15.86 | 15.88 | 33,930 | -0.08(-0.52%) |
Aug 24, 2006 | 15.76 | 16.03 | 15.75 | 15.96 | 76,086 | +0.12(+0.74%) |
Aug 23, 2006 | 16.02 | 16.07 | 15.76 | 15.84 | 33,724 | -0.16(-1.00%) |
Aug 22, 2006 | 16.05 | 16.10 | 15.86 | 16.00 | 88,219 | -0.04(-0.27%) |
Aug 21, 2006 | 15.93 | 16.09 | 15.79 | 16.05 | 53,877 | +0.07(+0.46%) |
Aug 18, 2006 | 15.85 | 15.99 | 15.32 | 15.97 | 66,421 | +0.14(+0.86%) |
Aug 17, 2006 | 15.55 | 15.88 | 15.55 | 15.84 | 30,640 | +0.24(+1.53%) |
Aug 16, 2006 | 15.66 | 15.73 | 15.58 | 15.60 | 25,704 | -0.22(-1.41%) |
Aug 15, 2006 | 15.56 | 15.83 | 15.56 | 15.82 | 26,116 | +0.30(+1.94%) |
Aug 14, 2006 | 15.22 | 15.75 | 15.22 | 15.52 | 45,034 | +0.25(+1.66%) |
Aug 11, 2006 | 15.54 | 15.54 | 15.22 | 15.27 | 33,724 | -0.26(-1.66%) |
Aug 10, 2006 | 15.37 | 15.60 | 15.22 | 15.53 | 26,116 | +0.17(+1.08%) |
Aug 09, 2006 | 15.44 | 15.51 | 15.27 | 15.36 | 44,418 | -0.01(-0.06%) |
Aug 08, 2006 | 15.85 | 15.92 | 15.35 | 15.37 | 37,631 | -0.53(-3.30%) |
Aug 07, 2006 | 15.99 | 15.99 | 15.56 | 15.90 | 63,953 | -0.12(-0.76%) |
Aug 04, 2006 | 16.13 | 16.17 | 15.85 | 16.02 | 57,578 | -0.01(-0.09%) |
Aug 03, 2006 | 16.02 | 16.07 | 15.97 | 16.03 | 22,620 | -0.01(-0.09%) |
Aug 02, 2006 | 15.90 | 16.14 | 15.90 | 16.05 | 48,736 | +0.17(+1.07%) |
Aug 01, 2006 | 16.14 | 16.14 | 15.80 | 15.88 | 38,660 | -0.35(-2.13%) |
Jul 31, 2006 | 15.91 | 16.28 | 15.87 | 16.22 | 29,406 | +0.21(+1.34%) |
Jul 28, 2006 | 15.66 | 16.05 | 15.66 | 16.01 | 33,107 | +0.35(+2.24%) |
Jul 27, 2006 | 16.16 | 16.16 | 15.65 | 15.66 | 25,704 | -0.42(-2.60%) |
Jul 26, 2006 | 15.69 | 16.19 | 15.60 | 16.08 | 43,801 | +0.39(+2.51%) |
Jul 25, 2006 | 15.76 | 15.93 | 15.58 | 15.68 | 42,567 | -0.07(-0.46%) |
Jul 24, 2006 | 15.21 | 15.76 | 15.21 | 15.76 | 82,049 | +0.48(+3.12%) |
Jul 21, 2006 | 15.91 | 15.91 | 15.25 | 15.28 | 99,734 | -0.63(-3.94%) |
Jul 20, 2006 | 15.53 | 16.04 | 15.50 | 15.91 | 85,134 | +0.37(+2.38%) |
Jul 19, 2006 | 15.44 | 15.68 | 15.44 | 15.54 | 49,970 | +0.17(+1.11%) |
Jul 18, 2006 | 15.26 | 15.43 | 15.25 | 15.37 | 67,038 | +0.17(+1.15%) |
Jul 17, 2006 | 15.25 | 15.37 | 15.14 | 15.19 | 41,744 | -0.02(-0.16%) |
Jul 14, 2006 | 15.68 | 15.80 | 15.21 | 15.22 | 97,061 | -0.47(-2.98%) |
Jul 13, 2006 | 16.04 | 16.05 | 15.64 | 15.68 | 76,703 | -0.34(-2.12%) |
Jul 12, 2006 | 16.14 | 16.15 | 16.02 | 16.02 | 43,595 | -0.12(-0.72%) |
Jul 11, 2006 | 16.14 | 16.17 | 16.01 | 16.14 | 88,013 | +0.00(+0.03%) |
Jul 10, 2006 | 16.11 | 16.29 | 16.10 | 16.14 | 62,925 | +0.07(+0.45%) |
Jul 07, 2006 | 16.14 | 16.24 | 16.05 | 16.06 | 35,164 | -0.13(-0.81%) |
Jul 06, 2006 | 16.28 | 16.36 | 16.10 | 16.19 | 93,771 | -0.09(-0.54%) |
Jul 05, 2006 | 16.29 | 16.40 | 16.17 | 16.28 | 106,932 | -0.05(-0.33%) |
Jul 03, 2006 | 16.49 | 16.49 | 16.23 | 16.33 | 33,107 | -0.18(-1.12%) |
Jun 30, 2006 | 16.22 | 16.52 | 16.05 | 16.52 | 187,954 | +0.28(+1.71%) |
Jun 29, 2006 | 16.17 | 16.24 | 16.00 | 16.24 | 96,650 | +0.17(+1.06%) |
Jun 28, 2006 | 15.76 | 16.14 | 15.76 | 16.07 | 58,607 | -0.02(-0.15%) |
Jun 27, 2006 | 16.26 | 16.26 | 16.05 | 16.10 | 144,769 | -0.04(-0.27%) |
Jun 26, 2006 | 15.76 | 16.17 | 15.66 | 16.14 | 112,690 | +0.48(+3.04%) |
Jun 23, 2006 | 15.46 | 15.70 | 15.45 | 15.66 | 131,814 | +0.20(+1.29%) |
Jun 22, 2006 | 15.26 | 15.68 | 15.20 | 15.46 | 216,949 | +0.13(+0.86%) |
Jun 21, 2006 | 15.15 | 15.43 | 15.11 | 15.33 | 150,527 | +0.23(+1.55%) |
Jun 20, 2006 | 15.17 | 15.25 | 15.10 | 15.10 | 63,542 | -0.07(-0.48%) |
Jun 19, 2006 | 15.27 | 15.36 | 15.15 | 15.17 | 42,155 | -0.10(-0.67%) |
Jun 16, 2006 | 15.56 | 15.56 | 15.27 | 15.27 | 199,469 | -0.29(-1.84%) |
Jun 15, 2006 | 15.08 | 15.57 | 15.08 | 15.56 | 53,260 | +0.47(+3.13%) |
Jun 14, 2006 | 15.50 | 15.50 | 15.07 | 15.09 | 100,968 | -0.41(-2.64%) |
Jun 13, 2006 | 15.32 | 15.62 | 15.27 | 15.50 | 84,928 | +0.18(+1.21%) |
Jun 12, 2006 | 15.61 | 15.61 | 15.14 | 15.31 | 145,592 | -0.28(-1.78%) |
Jun 09, 2006 | 15.66 | 15.66 | 15.40 | 15.59 | 61,074 | -0.06(-0.40%) |
Jun 08, 2006 | 15.20 | 15.67 | 15.12 | 15.65 | 75,675 | +0.50(+3.30%) |
Jun 07, 2006 | 15.07 | 15.39 | 15.03 | 15.15 | 95,827 | +0.09(+0.58%) |
Jun 06, 2006 | 14.91 | 15.17 | 14.89 | 15.07 | 74,646 | +0.15(+0.98%) |
Jun 05, 2006 | 14.83 | 14.97 | 14.74 | 14.92 | 168,418 | +0.09(+0.62%) |
Jun 02, 2006 | 14.98 | 15.07 | 14.59 | 14.83 | 151,555 | -0.03(-0.20%) |