Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 15.49 | 15.65 | 15.36 | 15.51 | 397,700 | +0.02(+0.10%) |
Aug 30, 2006 | 15.77 | 15.77 | 15.18 | 15.49 | 689,900 | -0.29(-1.81%) |
Aug 29, 2006 | 16.18 | 16.18 | 15.44 | 15.78 | 1,111,900 | -0.31(-1.96%) |
Aug 28, 2006 | 16.10 | 16.25 | 15.90 | 16.09 | 390,800 | -0.31(-1.89%) |
Aug 25, 2006 | 16.39 | 16.66 | 16.27 | 16.40 | 382,800 | +0.11(+0.68%) |
Aug 24, 2006 | 16.18 | 16.29 | 15.95 | 16.29 | 583,200 | +0.24(+1.50%) |
Aug 23, 2006 | 16.28 | 16.38 | 15.88 | 16.05 | 393,300 | -0.23(-1.41%) |
Aug 22, 2006 | 16.15 | 16.32 | 16.12 | 16.28 | 390,500 | +0.17(+1.02%) |
Aug 21, 2006 | 15.94 | 16.25 | 15.94 | 16.11 | 454,000 | +0.05(+0.31%) |
Aug 18, 2006 | 15.99 | 16.12 | 15.80 | 16.07 | 450,900 | +0.13(+0.82%) |
Aug 17, 2006 | 16.16 | 16.22 | 15.83 | 15.94 | 649,800 | -0.31(-1.91%) |
Aug 16, 2006 | 16.49 | 16.68 | 16.10 | 16.25 | 573,600 | -0.20(-1.19%) |
Aug 15, 2006 | 16.30 | 16.45 | 16.05 | 16.44 | 775,800 | +0.37(+2.27%) |
Aug 14, 2006 | 16.91 | 16.91 | 16.04 | 16.07 | 853,600 | -0.84(-4.97%) |
Aug 11, 2006 | 17.06 | 17.06 | 16.77 | 16.91 | 311,500 | -0.14(-0.85%) |
Aug 10, 2006 | 17.09 | 17.14 | 16.75 | 17.06 | 570,900 | -0.16(-0.90%) |
Aug 09, 2006 | 17.24 | 17.54 | 17.02 | 17.21 | 637,800 | +0.17(+1.00%) |
Aug 08, 2006 | 17.27 | 17.37 | 17.00 | 17.05 | 636,400 | -0.23(-1.33%) |
Aug 07, 2006 | 17.09 | 17.32 | 16.91 | 17.27 | 767,600 | +0.26(+1.53%) |
Aug 04, 2006 | 17.28 | 17.39 | 16.80 | 17.02 | 687,400 | -0.06(-0.35%) |
Aug 03, 2006 | 17.00 | 17.28 | 16.82 | 17.07 | 625,200 | -0.09(-0.50%) |
Aug 02, 2006 | 17.50 | 17.90 | 17.11 | 17.16 | 1,301,000 | -0.25(-1.41%) |
Aug 01, 2006 | 17.36 | 17.47 | 16.96 | 17.41 | 883,000 | +0.07(+0.40%) |
Jul 31, 2006 | 16.85 | 17.40 | 16.57 | 17.34 | 1,197,100 | +1.01(+6.19%) |
Jul 28, 2006 | 16.33 | 16.48 | 15.96 | 16.32 | 590,800 | -0.00(-0.03%) |
Jul 27, 2006 | 16.75 | 16.90 | 16.25 | 16.33 | 759,700 | -0.42(-2.51%) |
Jul 26, 2006 | 16.13 | 16.84 | 16.05 | 16.75 | 1,034,200 | +0.52(+3.20%) |
Jul 25, 2006 | 15.71 | 16.27 | 15.71 | 16.23 | 801,500 | +0.63(+4.07%) |
Jul 24, 2006 | 14.87 | 15.65 | 14.95 | 15.60 | 754,900 | +0.73(+4.91%) |
Jul 21, 2006 | 15.17 | 15.17 | 14.72 | 14.87 | 497,600 | -0.28(-1.85%) |
Jul 20, 2006 | 15.62 | 15.76 | 15.10 | 15.14 | 416,800 | -0.48(-3.07%) |
Jul 19, 2006 | 15.13 | 15.73 | 15.09 | 15.62 | 910,800 | +0.49(+3.27%) |
Jul 18, 2006 | 15.36 | 15.38 | 14.90 | 15.13 | 914,000 | +0.15(+0.97%) |
Jul 17, 2006 | 15.47 | 15.48 | 14.89 | 14.98 | 627,900 | -0.62(-3.94%) |
Jul 14, 2006 | 15.60 | 15.67 | 15.28 | 15.60 | 858,400 | +0.06(+0.42%) |
Jul 13, 2006 | 15.77 | 15.82 | 15.31 | 15.54 | 1,175,900 | -0.18(-1.15%) |
Jul 12, 2006 | 16.17 | 16.34 | 15.66 | 15.71 | 781,900 | -0.46(-2.81%) |
Jul 11, 2006 | 15.72 | 16.24 | 15.63 | 16.17 | 660,500 | +0.53(+3.36%) |
Jul 10, 2006 | 15.76 | 15.98 | 15.56 | 15.64 | 579,500 | -0.11(-0.70%) |
Jul 07, 2006 | 15.97 | 16.20 | 15.70 | 15.76 | 702,900 | -0.14(-0.91%) |
Jul 06, 2006 | 15.91 | 16.14 | 15.78 | 15.90 | 747,500 | -0.07(-0.47%) |
Jul 05, 2006 | 15.95 | 16.04 | 15.41 | 15.97 | 899,500 | +0.03(+0.19%) |
Jul 03, 2006 | 15.92 | 16.09 | 15.78 | 15.95 | 314,100 | +0.11(+0.69%) |
Jun 30, 2006 | 15.82 | 15.97 | 15.60 | 15.84 | 904,100 | +0.21(+1.31%) |
Jun 29, 2006 | 15.12 | 15.63 | 15.08 | 15.63 | 763,600 | +0.58(+3.82%) |
Jun 28, 2006 | 14.96 | 15.09 | 14.79 | 15.05 | 764,500 | +0.17(+1.18%) |
Jun 27, 2006 | 14.66 | 14.98 | 14.64 | 14.88 | 1,146,100 | +0.28(+1.92%) |
Jun 26, 2006 | 14.46 | 14.68 | 14.28 | 14.60 | 1,218,800 | +0.14(+0.97%) |
Jun 23, 2006 | 13.74 | 14.53 | 13.72 | 14.46 | 1,475,900 | +1.13(+8.48%) |
Jun 22, 2006 | 13.45 | 13.53 | 13.16 | 13.33 | 1,356,900 | -0.11(-0.82%) |
Jun 21, 2006 | 13.13 | 13.67 | 13.10 | 13.44 | 1,504,300 | +0.40(+3.07%) |
Jun 20, 2006 | 13.48 | 13.61 | 12.98 | 13.04 | 1,399,900 | -0.42(-3.08%) |
Jun 19, 2006 | 14.20 | 14.20 | 13.31 | 13.46 | 1,292,500 | -0.81(-5.68%) |
Jun 16, 2006 | 14.20 | 14.32 | 13.81 | 14.27 | 1,332,400 | +0.16(+1.13%) |
Jun 15, 2006 | 13.64 | 14.15 | 13.64 | 14.11 | 1,351,300 | +0.62(+4.60%) |
Jun 14, 2006 | 13.02 | 13.56 | 13.02 | 13.48 | 1,351,800 | +0.46(+3.57%) |
Jun 13, 2006 | 13.70 | 13.88 | 12.96 | 13.02 | 1,861,500 | -0.88(-6.30%) |
Jun 12, 2006 | 14.57 | 14.74 | 13.88 | 13.89 | 1,020,500 | -0.68(-4.67%) |
Jun 09, 2006 | 15.03 | 15.04 | 14.35 | 14.57 | 1,163,000 | -0.33(-2.21%) |
Jun 08, 2006 | 14.86 | 14.95 | 14.09 | 14.90 | 2,105,400 | -0.11(-0.73%) |
Jun 07, 2006 | 16.07 | 16.07 | 14.95 | 15.02 | 1,370,400 | -1.18(-7.29%) |
Jun 06, 2006 | 15.93 | 16.38 | 15.75 | 16.20 | 1,288,500 | +0.27(+1.70%) |
Jun 05, 2006 | 16.61 | 16.70 | 15.86 | 15.93 | 1,175,400 | -0.57(-3.46%) |
Jun 02, 2006 | 16.46 | 16.66 | 16.15 | 16.50 | 1,274,200 | +0.23(+1.45%) |