Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 17.24 | 17.48 | 17.00 | 17.35 | 315,668 | +0.07(+0.42%) |
Aug 30, 2006 | 17.23 | 17.45 | 17.19 | 17.28 | 271,185 | +0.00(+0.00%) |
Aug 29, 2006 | 17.00 | 17.32 | 16.79 | 17.28 | 467,232 | +0.10(+0.59%) |
Aug 28, 2006 | 16.39 | 17.24 | 16.39 | 17.18 | 660,503 | +0.74(+4.50%) |
Aug 25, 2006 | 16.40 | 16.66 | 16.29 | 16.44 | 527,796 | -0.03(-0.18%) |
Aug 24, 2006 | 16.83 | 16.93 | 16.45 | 16.47 | 547,123 | -0.32(-1.90%) |
Aug 23, 2006 | 16.77 | 17.24 | 16.73 | 16.79 | 734,768 | -0.02(-0.13%) |
Aug 22, 2006 | 16.70 | 16.81 | 16.38 | 16.81 | 456,753 | +0.14(+0.83%) |
Aug 21, 2006 | 16.45 | 16.76 | 16.40 | 16.67 | 646,155 | +0.22(+1.32%) |
Aug 18, 2006 | 16.30 | 16.49 | 16.21 | 16.45 | 572,803 | +0.12(+0.75%) |
Aug 17, 2006 | 16.30 | 16.45 | 16.03 | 16.33 | 845,430 | +0.14(+0.85%) |
Aug 16, 2006 | 15.61 | 16.26 | 15.61 | 16.19 | 711,787 | +0.68(+4.39%) |
Aug 15, 2006 | 15.37 | 15.59 | 15.08 | 15.51 | 562,555 | +0.39(+2.59%) |
Aug 14, 2006 | 14.97 | 15.28 | 14.85 | 15.12 | 494,278 | +0.28(+1.85%) |
Aug 11, 2006 | 14.53 | 14.98 | 14.30 | 14.85 | 564,826 | +0.26(+1.80%) |
Aug 10, 2006 | 14.67 | 14.75 | 14.37 | 14.58 | 476,488 | -0.14(-0.95%) |
Aug 09, 2006 | 14.87 | 15.46 | 14.67 | 14.72 | 638,633 | +0.17(+1.20%) |
Aug 08, 2006 | 14.39 | 14.77 | 13.99 | 14.55 | 1,214,277 | +0.67(+4.86%) |
Aug 07, 2006 | 13.80 | 13.93 | 13.71 | 13.88 | 626,533 | +0.09(+0.68%) |
Aug 04, 2006 | 13.69 | 13.99 | 13.59 | 13.78 | 765,769 | +0.07(+0.48%) |
Aug 03, 2006 | 13.51 | 13.87 | 13.38 | 13.72 | 1,021,894 | +0.20(+1.45%) |
Aug 02, 2006 | 13.43 | 13.66 | 13.43 | 13.52 | 431,845 | +0.03(+0.21%) |
Aug 01, 2006 | 13.66 | 13.80 | 13.43 | 13.49 | 1,032,708 | -0.36(-2.61%) |
Jul 31, 2006 | 13.84 | 14.11 | 13.80 | 13.85 | 340,064 | -0.04(-0.31%) |
Jul 28, 2006 | 13.13 | 14.12 | 13.13 | 13.90 | 1,102,119 | +0.79(+6.03%) |
Jul 27, 2006 | 13.25 | 13.54 | 13.03 | 13.11 | 1,125,568 | -0.50(-3.67%) |
Jul 26, 2006 | 14.03 | 14.21 | 13.19 | 13.61 | 1,014,118 | -0.64(-4.48%) |
Jul 25, 2006 | 14.01 | 14.26 | 13.80 | 14.24 | 852,650 | +0.12(+0.87%) |
Jul 24, 2006 | 14.50 | 14.50 | 14.03 | 14.12 | 793,970 | -0.38(-2.60%) |
Jul 21, 2006 | 14.73 | 14.78 | 14.40 | 14.50 | 220,521 | -0.26(-1.77%) |
Jul 20, 2006 | 15.06 | 15.27 | 14.69 | 14.76 | 533,612 | -0.36(-2.40%) |
Jul 19, 2006 | 14.78 | 15.28 | 14.70 | 15.12 | 960,592 | +0.30(+2.05%) |
Jul 18, 2006 | 15.00 | 15.03 | 14.71 | 14.82 | 766,483 | -0.18(-1.21%) |
Jul 17, 2006 | 14.88 | 15.13 | 14.88 | 15.00 | 378,051 | +0.10(+0.68%) |
Jul 14, 2006 | 14.98 | 15.13 | 14.68 | 14.90 | 461,238 | -0.04(-0.24%) |
Jul 13, 2006 | 15.01 | 15.22 | 14.91 | 14.93 | 492,087 | -0.11(-0.72%) |
Jul 12, 2006 | 14.95 | 15.19 | 14.93 | 15.04 | 342,406 | +0.11(+0.73%) |
Jul 11, 2006 | 14.67 | 15.00 | 14.67 | 14.93 | 488,413 | +0.19(+1.28%) |
Jul 10, 2006 | 15.12 | 15.32 | 14.68 | 14.74 | 1,124,131 | -0.29(-1.93%) |
Jul 07, 2006 | 15.09 | 15.28 | 14.96 | 15.03 | 719,948 | -0.11(-0.72%) |
Jul 06, 2006 | 15.39 | 15.39 | 15.09 | 15.14 | 739,998 | -0.14(-0.95%) |
Jul 05, 2006 | 15.38 | 15.52 | 15.24 | 15.29 | 649,193 | -0.09(-0.61%) |
Jul 03, 2006 | 15.35 | 15.64 | 15.24 | 15.38 | 126,576 | +0.04(+0.24%) |
Jun 30, 2006 | 15.61 | 15.63 | 15.28 | 15.35 | 517,178 | -0.26(-1.67%) |
Jun 29, 2006 | 15.43 | 15.79 | 15.35 | 15.61 | 478,232 | +0.18(+1.17%) |
Jun 28, 2006 | 15.25 | 15.47 | 15.14 | 15.43 | 252,014 | +0.25(+1.67%) |
Jun 27, 2006 | 15.44 | 15.61 | 15.10 | 15.17 | 234,807 | -0.27(-1.74%) |
Jun 26, 2006 | 15.22 | 15.47 | 15.22 | 15.44 | 285,421 | +0.22(+1.43%) |
Jun 23, 2006 | 15.33 | 15.33 | 14.99 | 15.22 | 520,233 | -0.07(-0.47%) |
Jun 22, 2006 | 15.43 | 15.43 | 15.23 | 15.30 | 318,885 | -0.17(-1.08%) |
Jun 21, 2006 | 14.87 | 15.51 | 14.87 | 15.46 | 755,417 | +0.55(+3.69%) |
Jun 20, 2006 | 15.22 | 15.29 | 14.89 | 14.91 | 1,078,788 | -0.57(-3.65%) |
Jun 19, 2006 | 15.87 | 15.91 | 15.29 | 15.48 | 333,244 | -0.42(-2.64%) |
Jun 16, 2006 | 16.16 | 16.27 | 15.72 | 15.90 | 353,138 | -0.31(-1.92%) |
Jun 15, 2006 | 15.73 | 16.39 | 15.67 | 16.21 | 861,494 | +0.51(+3.28%) |
Jun 14, 2006 | 15.76 | 16.19 | 15.14 | 15.69 | 600,958 | +0.13(+0.84%) |
Jun 13, 2006 | 15.94 | 15.99 | 15.37 | 15.56 | 851,653 | -0.51(-3.16%) |
Jun 12, 2006 | 16.87 | 16.89 | 16.05 | 16.07 | 1,255,576 | -0.70(-4.19%) |
Jun 09, 2006 | 16.85 | 17.10 | 16.56 | 16.77 | 927,442 | +0.02(+0.13%) |
Jun 08, 2006 | 16.56 | 17.08 | 16.49 | 16.75 | 1,147,484 | -0.02(-0.13%) |
Jun 07, 2006 | 17.19 | 17.22 | 16.61 | 16.77 | 1,169,276 | -0.34(-1.99%) |
Jun 06, 2006 | 16.95 | 17.14 | 16.86 | 17.11 | 1,060,248 | +0.23(+1.37%) |
Jun 05, 2006 | 17.21 | 17.27 | 16.85 | 16.88 | 718,695 | -0.31(-1.81%) |
Jun 02, 2006 | 17.29 | 17.40 | 17.11 | 17.19 | 349,876 | +0.11(+0.64%) |