Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 15.34 | 15.41 | 15.32 | 15.40 | 323,039 | +0.05(+0.33%) |
Aug 30, 2006 | 15.12 | 15.36 | 15.12 | 15.35 | 574,847 | +0.08(+0.51%) |
Aug 29, 2006 | 15.25 | 15.29 | 15.16 | 15.27 | 250,204 | +0.04(+0.29%) |
Aug 28, 2006 | 15.08 | 15.22 | 15.08 | 15.22 | 308,437 | +0.09(+0.59%) |
Aug 25, 2006 | 15.17 | 15.20 | 15.09 | 15.13 | 276,382 | -0.03(-0.22%) |
Aug 24, 2006 | 15.20 | 15.22 | 15.11 | 15.17 | 294,368 | -0.03(-0.18%) |
Aug 23, 2006 | 15.21 | 15.27 | 15.11 | 15.20 | 310,574 | -0.02(-0.11%) |
Aug 22, 2006 | 15.15 | 15.27 | 15.15 | 15.21 | 295,081 | +0.02(+0.15%) |
Aug 21, 2006 | 15.20 | 15.25 | 15.15 | 15.19 | 255,547 | -0.02(-0.15%) |
Aug 18, 2006 | 15.11 | 15.23 | 15.07 | 15.21 | 461,765 | +0.11(+0.71%) |
Aug 17, 2006 | 15.21 | 15.22 | 15.02 | 15.11 | 475,121 | -0.09(-0.59%) |
Aug 16, 2006 | 15.23 | 15.30 | 15.18 | 15.20 | 357,943 | -0.08(-0.51%) |
Aug 15, 2006 | 15.23 | 15.28 | 15.17 | 15.27 | 545,285 | +0.08(+0.52%) |
Aug 14, 2006 | 15.31 | 15.33 | 15.13 | 15.20 | 518,039 | -0.02(-0.15%) |
Aug 11, 2006 | 15.17 | 15.26 | 15.12 | 15.22 | 434,340 | -0.15(-0.99%) |
Aug 10, 2006 | 15.30 | 15.44 | 15.30 | 15.37 | 660,504 | +0.04(+0.26%) |
Aug 09, 2006 | 15.44 | 15.44 | 15.31 | 15.33 | 778,216 | -0.03(-0.18%) |
Aug 08, 2006 | 15.32 | 15.44 | 15.31 | 15.36 | 602,984 | +0.03(+0.22%) |
Aug 07, 2006 | 15.33 | 15.43 | 15.23 | 15.32 | 894,503 | -0.12(-0.76%) |
Aug 04, 2006 | 15.67 | 15.72 | 15.41 | 15.44 | 987,284 | -0.18(-1.15%) |
Aug 03, 2006 | 15.72 | 15.78 | 15.61 | 15.62 | 561,134 | -0.16(-1.00%) |
Aug 02, 2006 | 16.23 | 16.24 | 15.65 | 15.78 | 1,141,858 | -0.47(-2.87%) |
Aug 01, 2006 | 16.12 | 16.25 | 16.06 | 16.25 | 287,779 | +0.15(+0.94%) |
Jul 31, 2006 | 16.12 | 16.15 | 16.03 | 16.09 | 277,094 | +0.01(+0.07%) |
Jul 28, 2006 | 15.98 | 16.14 | 15.98 | 16.08 | 211,560 | +0.11(+0.67%) |
Jul 27, 2006 | 16.07 | 16.13 | 15.93 | 15.98 | 314,848 | -0.05(-0.28%) |
Jul 26, 2006 | 15.95 | 16.07 | 15.95 | 16.02 | 314,135 | +0.02(+0.11%) |
Jul 25, 2006 | 15.92 | 16.03 | 15.89 | 16.00 | 275,314 | +0.03(+0.21%) |
Jul 24, 2006 | 15.87 | 15.99 | 15.86 | 15.97 | 203,369 | +0.11(+0.67%) |
Jul 21, 2006 | 15.84 | 15.90 | 15.78 | 15.86 | 356,163 | +0.03(+0.18%) |
Jul 20, 2006 | 15.84 | 15.91 | 15.80 | 15.84 | 278,163 | -0.01(-0.04%) |
Jul 19, 2006 | 15.78 | 15.90 | 15.76 | 15.84 | 350,998 | +0.06(+0.36%) |
Jul 18, 2006 | 15.59 | 15.80 | 15.58 | 15.78 | 347,793 | +0.20(+1.26%) |
Jul 17, 2006 | 15.59 | 15.68 | 15.54 | 15.59 | 274,067 | -0.03(-0.18%) |
Jul 14, 2006 | 15.64 | 15.73 | 15.52 | 15.62 | 242,012 | -0.04(-0.25%) |
Jul 13, 2006 | 15.71 | 15.80 | 15.64 | 15.66 | 286,177 | -0.05(-0.32%) |
Jul 12, 2006 | 15.78 | 15.84 | 15.67 | 15.71 | 202,834 | -0.16(-0.99%) |
Jul 11, 2006 | 15.64 | 15.86 | 15.64 | 15.86 | 286,711 | +0.16(+1.04%) |
Jul 10, 2006 | 15.75 | 15.78 | 15.63 | 15.70 | 206,752 | +0.01(+0.07%) |
Jul 07, 2006 | 15.57 | 15.74 | 15.57 | 15.69 | 388,039 | +0.13(+0.87%) |
Jul 06, 2006 | 15.49 | 15.58 | 15.41 | 15.55 | 309,505 | +0.03(+0.22%) |
Jul 05, 2006 | 15.66 | 15.71 | 15.48 | 15.52 | 472,272 | -0.14(-0.90%) |
Jul 03, 2006 | 15.68 | 15.68 | 15.52 | 15.66 | 230,437 | -0.01(-0.07%) |
Jun 30, 2006 | 15.60 | 15.67 | 15.55 | 15.67 | 537,984 | +0.06(+0.36%) |
Jun 29, 2006 | 15.39 | 15.62 | 15.35 | 15.62 | 506,998 | +0.26(+1.72%) |
Jun 28, 2006 | 15.19 | 15.38 | 15.19 | 15.35 | 311,998 | +0.16(+1.03%) |
Jun 27, 2006 | 15.26 | 15.38 | 15.16 | 15.20 | 396,053 | -0.10(-0.62%) |
Jun 26, 2006 | 15.26 | 15.33 | 15.21 | 15.29 | 254,656 | +0.06(+0.37%) |
Jun 23, 2006 | 15.07 | 15.27 | 15.05 | 15.23 | 289,382 | +0.14(+0.93%) |
Jun 22, 2006 | 15.09 | 15.15 | 15.02 | 15.09 | 418,313 | -0.07(-0.44%) |
Jun 21, 2006 | 15.14 | 15.26 | 15.12 | 15.16 | 251,985 | +0.04(+0.26%) |
Jun 20, 2006 | 15.09 | 15.20 | 15.02 | 15.12 | 387,683 | +0.05(+0.34%) |
Jun 19, 2006 | 15.32 | 15.33 | 15.03 | 15.07 | 302,382 | -0.26(-1.69%) |
Jun 16, 2006 | 15.43 | 15.44 | 15.29 | 15.33 | 364,532 | -0.07(-0.47%) |
Jun 15, 2006 | 15.33 | 15.43 | 15.20 | 15.40 | 426,683 | +0.18(+1.18%) |
Jun 14, 2006 | 15.31 | 15.31 | 15.16 | 15.22 | 430,957 | -0.01(-0.07%) |
Jun 13, 2006 | 15.51 | 15.58 | 15.23 | 15.23 | 504,683 | -0.31(-2.02%) |
Jun 12, 2006 | 15.49 | 15.66 | 15.39 | 15.55 | 625,066 | +0.08(+0.51%) |
Jun 09, 2006 | 15.36 | 15.50 | 15.22 | 15.47 | 529,970 | +0.21(+1.36%) |
Jun 08, 2006 | 15.18 | 15.30 | 15.08 | 15.26 | 442,354 | +0.08(+0.56%) |
Jun 07, 2006 | 15.20 | 15.39 | 15.15 | 15.18 | 528,724 | -0.05(-0.33%) |
Jun 06, 2006 | 15.07 | 15.28 | 14.97 | 15.23 | 680,627 | +0.15(+0.97%) |
Jun 05, 2006 | 15.25 | 15.26 | 15.02 | 15.08 | 447,875 | -0.22(-1.43%) |
Jun 02, 2006 | 15.17 | 15.31 | 15.14 | 15.30 | 436,834 | +0.12(+0.81%) |