Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 18.77 | 19.16 | 18.52 | 19.12 | 155,570 | +0.52(+2.77%) |
Aug 30, 2006 | 18.20 | 18.73 | 18.07 | 18.60 | 175,849 | +0.76(+4.26%) |
Aug 29, 2006 | 17.72 | 17.91 | 17.62 | 17.84 | 123,790 | +0.00(+0.00%) |
Aug 28, 2006 | 18.32 | 18.37 | 17.73 | 17.84 | 126,665 | -0.46(-2.53%) |
Aug 25, 2006 | 18.30 | 18.33 | 18.17 | 18.30 | 78,693 | +0.06(+0.33%) |
Aug 24, 2006 | 18.27 | 18.33 | 18.19 | 18.24 | 54,328 | -0.01(-0.07%) |
Aug 23, 2006 | 18.50 | 18.80 | 18.22 | 18.26 | 96,247 | -0.24(-1.29%) |
Aug 22, 2006 | 18.56 | 19.00 | 18.37 | 18.50 | 163,742 | +0.07(+0.39%) |
Aug 21, 2006 | 18.57 | 18.69 | 18.24 | 18.42 | 127,876 | +0.18(+1.01%) |
Aug 18, 2006 | 18.37 | 18.71 | 18.21 | 18.24 | 92,918 | +0.00(+0.00%) |
Aug 17, 2006 | 18.28 | 18.46 | 18.05 | 18.24 | 76,271 | +0.09(+0.47%) |
Aug 16, 2006 | 17.80 | 18.60 | 17.56 | 18.15 | 204,905 | +0.31(+1.74%) |
Aug 15, 2006 | 18.11 | 18.17 | 17.79 | 17.84 | 108,203 | -0.10(-0.55%) |
Aug 14, 2006 | 17.85 | 17.97 | 17.79 | 17.94 | 82,779 | -0.03(-0.15%) |
Aug 11, 2006 | 17.93 | 18.11 | 17.88 | 17.97 | 73,547 | +0.11(+0.59%) |
Aug 10, 2006 | 18.11 | 18.16 | 17.85 | 17.86 | 56,295 | -0.38(-2.07%) |
Aug 09, 2006 | 17.93 | 18.50 | 17.62 | 18.24 | 181,751 | +0.12(+0.66%) |
Aug 08, 2006 | 18.10 | 18.44 | 17.89 | 18.12 | 185,685 | +0.08(+0.44%) |
Aug 07, 2006 | 18.11 | 18.11 | 17.88 | 18.04 | 66,586 | -0.02(-0.11%) |
Aug 04, 2006 | 17.96 | 18.17 | 17.83 | 18.06 | 101,544 | +0.29(+1.64%) |
Aug 03, 2006 | 17.19 | 18.10 | 17.19 | 17.77 | 150,727 | +0.58(+3.38%) |
Aug 02, 2006 | 17.61 | 17.70 | 17.18 | 17.19 | 98,971 | -0.39(-2.22%) |
Aug 01, 2006 | 17.70 | 17.70 | 17.09 | 17.58 | 141,193 | +0.03(+0.19%) |
Jul 31, 2006 | 17.33 | 18.47 | 17.06 | 17.54 | 259,082 | +0.26(+1.53%) |
Jul 28, 2006 | 17.33 | 17.33 | 17.11 | 17.28 | 64,619 | +0.09(+0.50%) |
Jul 27, 2006 | 17.21 | 17.28 | 17.08 | 17.19 | 74,001 | +0.01(+0.08%) |
Jul 26, 2006 | 17.13 | 17.41 | 16.87 | 17.18 | 128,481 | +0.11(+0.62%) |
Jul 25, 2006 | 17.08 | 17.11 | 16.85 | 17.07 | 141,193 | +0.23(+1.37%) |
Jul 24, 2006 | 16.19 | 16.84 | 16.11 | 16.84 | 139,831 | +0.60(+3.70%) |
Jul 21, 2006 | 16.19 | 16.49 | 16.12 | 16.24 | 51,453 | +0.05(+0.29%) |
Jul 20, 2006 | 16.28 | 16.52 | 16.08 | 16.20 | 62,349 | -0.23(-1.41%) |
Jul 19, 2006 | 16.01 | 16.43 | 15.95 | 16.43 | 49,939 | +0.42(+2.60%) |
Jul 18, 2006 | 15.79 | 16.07 | 15.74 | 16.01 | 76,120 | +0.18(+1.17%) |
Jul 17, 2006 | 15.77 | 15.96 | 15.62 | 15.83 | 88,075 | +0.12(+0.76%) |
Jul 14, 2006 | 15.78 | 15.82 | 15.61 | 15.71 | 118,342 | -0.10(-0.63%) |
Jul 13, 2006 | 15.93 | 16.00 | 15.80 | 15.81 | 126,817 | -0.23(-1.44%) |
Jul 12, 2006 | 15.99 | 16.10 | 15.87 | 16.04 | 55,387 | -0.01(-0.04%) |
Jul 11, 2006 | 15.96 | 16.05 | 15.87 | 16.04 | 97,004 | +0.07(+0.46%) |
Jul 10, 2006 | 15.84 | 16.01 | 15.84 | 15.97 | 101,695 | +0.11(+0.67%) |
Jul 07, 2006 | 15.89 | 16.04 | 15.87 | 15.87 | 102,149 | -0.09(-0.58%) |
Jul 06, 2006 | 16.05 | 16.06 | 15.88 | 15.96 | 92,615 | -0.07(-0.45%) |
Jul 05, 2006 | 16.14 | 16.14 | 15.85 | 16.03 | 97,609 | -0.08(-0.49%) |
Jul 03, 2006 | 16.22 | 16.22 | 16.03 | 16.11 | 15,435 | -0.07(-0.45%) |
Jun 30, 2006 | 16.18 | 16.19 | 16.03 | 16.18 | 56,749 | +0.03(+0.20%) |
Jun 29, 2006 | 16.08 | 16.15 | 15.93 | 16.15 | 104,722 | +0.10(+0.62%) |
Jun 28, 2006 | 15.86 | 16.28 | 15.79 | 16.05 | 180,994 | +0.15(+0.96%) |
Jun 27, 2006 | 15.96 | 15.96 | 15.86 | 15.90 | 70,218 | -0.05(-0.29%) |
Jun 26, 2006 | 15.89 | 15.96 | 15.87 | 15.94 | 56,295 | +0.01(+0.04%) |
Jun 23, 2006 | 16.12 | 16.12 | 15.85 | 15.94 | 121,974 | -0.01(-0.08%) |
Jun 22, 2006 | 16.37 | 16.37 | 15.43 | 15.95 | 202,786 | -0.33(-2.02%) |
Jun 21, 2006 | 16.22 | 16.49 | 16.09 | 16.28 | 224,578 | +0.04(+0.27%) |
Jun 20, 2006 | 16.06 | 16.32 | 15.95 | 16.24 | 85,351 | +0.05(+0.29%) |
Jun 19, 2006 | 15.86 | 16.27 | 15.59 | 16.19 | 106,084 | +0.40(+2.51%) |
Jun 16, 2006 | 16.04 | 16.22 | 15.69 | 15.79 | 87,621 | -0.11(-0.71%) |
Jun 15, 2006 | 15.59 | 16.02 | 15.56 | 15.91 | 105,781 | +0.44(+2.86%) |
Jun 14, 2006 | 15.20 | 15.52 | 15.10 | 15.46 | 96,853 | +0.42(+2.81%) |
Jun 13, 2006 | 15.46 | 15.59 | 14.96 | 15.04 | 106,084 | -0.53(-3.40%) |
Jun 12, 2006 | 16.10 | 16.10 | 15.41 | 15.57 | 132,719 | -0.54(-3.32%) |
Jun 09, 2006 | 15.99 | 16.18 | 15.95 | 16.10 | 146,641 | +0.11(+0.70%) |
Jun 08, 2006 | 15.89 | 16.07 | 15.70 | 15.99 | 457,177 | -0.33(-2.02%) |
Jun 07, 2006 | 16.00 | 16.64 | 15.92 | 16.32 | 427,667 | +0.33(+2.07%) |
Jun 06, 2006 | 16.00 | 16.11 | 15.81 | 15.99 | 130,751 | -0.07(-0.41%) |
Jun 05, 2006 | 16.19 | 16.26 | 15.93 | 16.06 | 213,833 | +0.13(+0.83%) |
Jun 02, 2006 | 15.56 | 15.93 | 15.53 | 15.93 | 274,972 | +0.53(+3.43%) |