Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 16.31 | 16.31 | 15.93 | 15.96 | 1,065,975 | -0.26(-1.59%) |
Aug 30, 2006 | 16.00 | 16.24 | 15.96 | 16.21 | 536,486 | +0.11(+0.67%) |
Aug 29, 2006 | 15.93 | 16.13 | 15.79 | 16.11 | 649,215 | +0.20(+1.26%) |
Aug 28, 2006 | 15.67 | 16.03 | 15.67 | 15.91 | 497,706 | +0.27(+1.76%) |
Aug 25, 2006 | 15.47 | 15.68 | 15.20 | 15.63 | 964,620 | +0.08(+0.48%) |
Aug 24, 2006 | 15.41 | 15.81 | 15.17 | 15.56 | 1,324,531 | -0.46(-2.86%) |
Aug 23, 2006 | 15.99 | 16.56 | 15.66 | 16.01 | 1,846,917 | +0.63(+4.11%) |
Aug 22, 2006 | 15.33 | 15.53 | 15.31 | 15.38 | 479,452 | -0.02(-0.16%) |
Aug 21, 2006 | 15.65 | 15.66 | 15.35 | 15.41 | 373,531 | -0.35(-2.22%) |
Aug 18, 2006 | 15.70 | 15.78 | 15.30 | 15.76 | 375,126 | +0.12(+0.80%) |
Aug 17, 2006 | 15.58 | 15.78 | 15.40 | 15.63 | 268,997 | +0.08(+0.54%) |
Aug 16, 2006 | 15.32 | 15.56 | 15.27 | 15.55 | 362,559 | +0.24(+1.58%) |
Aug 15, 2006 | 15.22 | 15.34 | 15.07 | 15.31 | 323,930 | +0.37(+2.51%) |
Aug 14, 2006 | 14.87 | 15.19 | 14.76 | 14.93 | 377,026 | +0.19(+1.30%) |
Aug 11, 2006 | 14.72 | 14.80 | 14.49 | 14.74 | 284,106 | -0.04(-0.28%) |
Aug 10, 2006 | 14.62 | 15.01 | 14.49 | 14.78 | 613,895 | +0.10(+0.68%) |
Aug 09, 2006 | 14.79 | 15.10 | 14.66 | 14.68 | 473,762 | -0.04(-0.28%) |
Aug 08, 2006 | 14.91 | 15.00 | 14.66 | 14.72 | 429,614 | -0.19(-1.28%) |
Aug 07, 2006 | 15.21 | 15.21 | 14.87 | 14.92 | 339,826 | -0.27(-1.76%) |
Aug 04, 2006 | 15.37 | 15.46 | 15.02 | 15.18 | 366,038 | +0.01(+0.06%) |
Aug 03, 2006 | 15.07 | 15.29 | 14.87 | 15.17 | 574,590 | -0.01(-0.06%) |
Aug 02, 2006 | 15.07 | 15.32 | 15.07 | 15.18 | 541,940 | +0.10(+0.66%) |
Aug 01, 2006 | 15.45 | 15.67 | 15.06 | 15.08 | 448,486 | -0.64(-4.08%) |
Jul 31, 2006 | 15.52 | 15.74 | 15.30 | 15.72 | 521,093 | +0.12(+0.75%) |
Jul 28, 2006 | 15.34 | 15.66 | 15.28 | 15.61 | 437,330 | +0.32(+2.13%) |
Jul 27, 2006 | 15.37 | 15.69 | 15.17 | 15.28 | 444,670 | +0.03(+0.16%) |
Jul 26, 2006 | 15.27 | 15.48 | 15.09 | 15.26 | 537,678 | -0.11(-0.70%) |
Jul 25, 2006 | 15.38 | 15.61 | 15.15 | 15.37 | 635,990 | -0.06(-0.38%) |
Jul 24, 2006 | 15.01 | 15.47 | 15.04 | 15.42 | 513,578 | +0.42(+2.77%) |
Jul 21, 2006 | 15.10 | 15.23 | 14.81 | 15.01 | 524,114 | -0.17(-1.10%) |
Jul 20, 2006 | 15.69 | 15.70 | 15.15 | 15.17 | 436,163 | -0.42(-2.72%) |
Jul 19, 2006 | 15.07 | 15.71 | 14.99 | 15.60 | 769,004 | +0.52(+3.48%) |
Jul 18, 2006 | 14.98 | 15.20 | 14.75 | 15.07 | 748,890 | +0.24(+1.63%) |
Jul 17, 2006 | 14.91 | 15.13 | 14.71 | 14.83 | 954,917 | -0.07(-0.50%) |
Jul 14, 2006 | 14.87 | 15.13 | 14.77 | 14.91 | 797,396 | -0.04(-0.28%) |
Jul 13, 2006 | 15.15 | 15.36 | 14.91 | 14.95 | 494,804 | -0.26(-1.70%) |
Jul 12, 2006 | 15.42 | 15.57 | 15.17 | 15.21 | 446,426 | -0.32(-2.04%) |
Jul 11, 2006 | 15.46 | 15.54 | 15.31 | 15.52 | 565,661 | -0.03(-0.21%) |
Jul 10, 2006 | 15.66 | 15.86 | 15.53 | 15.56 | 396,174 | -0.05(-0.32%) |
Jul 07, 2006 | 15.88 | 15.99 | 15.58 | 15.61 | 499,425 | -0.35(-2.19%) |
Jul 06, 2006 | 16.07 | 16.34 | 15.81 | 15.96 | 627,662 | -0.18(-1.14%) |
Jul 05, 2006 | 16.41 | 16.52 | 15.91 | 16.14 | 501,243 | -0.42(-2.56%) |
Jul 03, 2006 | 16.28 | 16.56 | 16.17 | 16.56 | 272,958 | +0.19(+1.17%) |
Jun 30, 2006 | 16.46 | 16.56 | 16.26 | 16.37 | 985,470 | -0.17(-1.01%) |
Jun 29, 2006 | 15.97 | 16.54 | 15.94 | 16.54 | 511,653 | +0.67(+4.20%) |
Jun 28, 2006 | 15.95 | 15.95 | 15.71 | 15.87 | 613,122 | +0.01(+0.05%) |
Jun 27, 2006 | 15.83 | 16.11 | 15.76 | 15.86 | 916,037 | -0.02(-0.11%) |
Jun 26, 2006 | 15.71 | 15.97 | 15.62 | 15.88 | 399,020 | +0.23(+1.49%) |
Jun 23, 2006 | 15.61 | 15.86 | 15.49 | 15.65 | 907,604 | -0.03(-0.16%) |
Jun 22, 2006 | 15.86 | 15.87 | 15.65 | 15.67 | 486,898 | -0.24(-1.52%) |
Jun 21, 2006 | 15.71 | 16.08 | 15.70 | 15.91 | 674,126 | +0.25(+1.59%) |
Jun 20, 2006 | 15.57 | 15.74 | 15.45 | 15.66 | 927,509 | +0.01(+0.05%) |
Jun 19, 2006 | 15.82 | 15.97 | 15.56 | 15.66 | 934,026 | -0.22(-1.42%) |
Jun 16, 2006 | 16.12 | 16.23 | 15.75 | 15.88 | 2,485,567 | -0.24(-1.50%) |
Jun 15, 2006 | 15.64 | 16.21 | 15.64 | 16.12 | 728,216 | +0.50(+3.20%) |
Jun 14, 2006 | 15.51 | 15.71 | 15.41 | 15.62 | 789,354 | +0.07(+0.48%) |
Jun 13, 2006 | 15.63 | 15.98 | 15.51 | 15.55 | 1,265,615 | -0.18(-1.16%) |
Jun 12, 2006 | 16.13 | 16.26 | 15.69 | 15.73 | 1,001,994 | -0.45(-2.78%) |
Jun 09, 2006 | 16.07 | 16.36 | 15.93 | 16.18 | 903,330 | +0.16(+0.99%) |
Jun 08, 2006 | 15.95 | 16.17 | 15.85 | 16.02 | 1,231,599 | +0.07(+0.47%) |
Jun 07, 2006 | 15.81 | 16.20 | 15.71 | 15.95 | 961,681 | +0.11(+0.68%) |
Jun 06, 2006 | 15.74 | 16.10 | 15.71 | 15.84 | 844,080 | +0.09(+0.58%) |
Jun 05, 2006 | 16.03 | 16.03 | 15.72 | 15.75 | 911,428 | -0.32(-1.97%) |
Jun 02, 2006 | 16.23 | 16.29 | 16.00 | 16.06 | 1,015,118 | -0.11(-0.67%) |