Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 17.42 | 17.62 | 17.20 | 17.61 | 77,073 | +0.20(+1.15%) |
Aug 30, 2006 | 16.79 | 17.44 | 16.79 | 17.41 | 75,934 | +0.60(+3.57%) |
Aug 29, 2006 | 16.80 | 16.99 | 16.63 | 16.81 | 76,822 | +0.03(+0.18%) |
Aug 28, 2006 | 16.80 | 16.97 | 16.55 | 16.78 | 101,997 | -0.04(-0.24%) |
Aug 25, 2006 | 16.87 | 16.97 | 16.72 | 16.82 | 59,460 | +0.01(+0.06%) |
Aug 24, 2006 | 17.00 | 17.23 | 16.76 | 16.81 | 82,280 | -0.18(-1.06%) |
Aug 23, 2006 | 16.80 | 17.19 | 16.80 | 16.99 | 238,840 | +0.17(+1.01%) |
Aug 22, 2006 | 17.42 | 17.53 | 16.75 | 16.82 | 127,960 | -0.65(-3.72%) |
Aug 21, 2006 | 17.33 | 17.80 | 17.20 | 17.47 | 112,486 | -0.01(-0.06%) |
Aug 18, 2006 | 17.80 | 17.80 | 17.36 | 17.48 | 106,468 | -0.34(-1.91%) |
Aug 17, 2006 | 17.67 | 17.99 | 17.46 | 17.82 | 174,377 | +0.14(+0.79%) |
Aug 16, 2006 | 17.62 | 17.75 | 17.07 | 17.68 | 224,225 | +0.12(+0.68%) |
Aug 15, 2006 | 17.73 | 18.00 | 17.40 | 17.56 | 125,938 | -0.19(-1.07%) |
Aug 14, 2006 | 17.58 | 17.77 | 17.22 | 17.75 | 124,441 | +0.23(+1.31%) |
Aug 11, 2006 | 16.93 | 17.73 | 16.90 | 17.52 | 114,709 | +0.58(+3.42%) |
Aug 10, 2006 | 17.57 | 17.57 | 16.94 | 16.94 | 130,606 | -0.62(-3.53%) |
Aug 09, 2006 | 17.60 | 17.86 | 17.46 | 17.56 | 105,209 | +0.06(+0.34%) |
Aug 08, 2006 | 17.16 | 17.95 | 17.16 | 17.50 | 189,457 | +0.33(+1.92%) |
Aug 07, 2006 | 16.40 | 17.40 | 16.34 | 17.17 | 209,115 | +0.70(+4.25%) |
Aug 04, 2006 | 16.08 | 16.90 | 15.90 | 16.47 | 274,678 | +0.86(+5.51%) |
Aug 03, 2006 | 15.91 | 16.10 | 14.57 | 15.61 | 404,342 | -0.45(-2.80%) |
Aug 02, 2006 | 16.03 | 16.13 | 15.90 | 16.06 | 102,237 | +0.14(+0.88%) |
Aug 01, 2006 | 16.19 | 16.19 | 15.65 | 15.92 | 119,339 | -0.21(-1.30%) |
Jul 31, 2006 | 16.10 | 16.15 | 15.81 | 16.13 | 103,632 | +0.17(+1.07%) |
Jul 28, 2006 | 15.80 | 16.03 | 15.74 | 15.96 | 48,627 | +0.26(+1.66%) |
Jul 27, 2006 | 15.97 | 16.04 | 15.46 | 15.70 | 85,380 | +0.00(+0.00%) |
Jul 26, 2006 | 15.25 | 16.00 | 15.25 | 15.70 | 83,055 | +0.53(+3.49%) |
Jul 25, 2006 | 14.86 | 15.33 | 14.74 | 15.17 | 85,968 | +0.01(+0.07%) |
Jul 24, 2006 | 14.76 | 15.21 | 14.76 | 15.16 | 46,293 | +0.40(+2.71%) |
Jul 21, 2006 | 15.51 | 15.51 | 14.65 | 14.76 | 187,888 | -0.68(-4.40%) |
Jul 20, 2006 | 15.56 | 16.10 | 15.43 | 15.44 | 103,735 | -0.13(-0.83%) |
Jul 19, 2006 | 15.74 | 15.84 | 15.38 | 15.57 | 164,232 | +0.01(+0.06%) |
Jul 18, 2006 | 15.74 | 16.01 | 15.26 | 15.56 | 95,871 | -0.16(-1.02%) |
Jul 17, 2006 | 15.91 | 16.14 | 15.57 | 15.72 | 114,721 | -0.58(-3.56%) |
Jul 14, 2006 | 16.70 | 16.70 | 16.04 | 16.30 | 162,006 | -0.35(-2.10%) |
Jul 13, 2006 | 16.83 | 17.08 | 16.56 | 16.65 | 412,239 | -0.30(-1.77%) |
Jul 12, 2006 | 16.75 | 17.15 | 16.74 | 16.95 | 203,695 | +0.12(+0.71%) |
Jul 11, 2006 | 17.02 | 17.10 | 16.55 | 16.83 | 316,803 | -0.17(-1.00%) |
Jul 10, 2006 | 16.89 | 17.13 | 16.60 | 17.00 | 280,387 | +0.22(+1.31%) |
Jul 07, 2006 | 16.76 | 16.95 | 16.60 | 16.78 | 156,449 | +0.00(+0.00%) |
Jul 06, 2006 | 16.45 | 16.94 | 16.40 | 16.78 | 192,627 | +0.30(+1.82%) |
Jul 05, 2006 | 15.80 | 16.69 | 15.74 | 16.48 | 402,425 | +0.64(+4.04%) |
Jul 03, 2006 | 16.10 | 16.34 | 15.60 | 15.84 | 315,152 | -0.59(-3.59%) |
Jun 30, 2006 | 14.51 | 17.18 | 14.51 | 16.43 | 2,375,136 | +2.00(+13.86%) |
Jun 29, 2006 | 11.90 | 14.54 | 11.90 | 14.43 | 464,700 | +2.58(+21.77%) |
Jun 28, 2006 | 11.92 | 12.08 | 11.70 | 11.85 | 184,824 | -0.15(-1.25%) |
Jun 27, 2006 | 12.65 | 12.67 | 11.95 | 12.00 | 119,582 | -0.73(-5.73%) |
Jun 26, 2006 | 12.45 | 12.82 | 12.45 | 12.73 | 108,900 | +0.37(+2.99%) |
Jun 23, 2006 | 12.67 | 12.82 | 12.35 | 12.36 | 66,161 | -0.22(-1.75%) |
Jun 22, 2006 | 12.28 | 12.76 | 12.28 | 12.58 | 195,757 | +0.19(+1.53%) |
Jun 21, 2006 | 12.51 | 12.58 | 12.27 | 12.39 | 164,581 | -0.18(-1.43%) |
Jun 20, 2006 | 12.89 | 12.95 | 12.55 | 12.57 | 160,182 | -0.32(-2.48%) |
Jun 19, 2006 | 13.21 | 13.47 | 12.84 | 12.89 | 161,901 | -0.32(-2.42%) |
Jun 16, 2006 | 13.42 | 13.43 | 13.00 | 13.21 | 365,782 | -0.20(-1.49%) |
Jun 15, 2006 | 13.50 | 13.51 | 13.22 | 13.41 | 79,367 | -0.08(-0.59%) |
Jun 14, 2006 | 13.75 | 13.75 | 13.27 | 13.49 | 126,165 | -0.08(-0.59%) |
Jun 13, 2006 | 13.29 | 13.99 | 13.15 | 13.57 | 244,769 | +0.36(+2.73%) |
Jun 12, 2006 | 13.61 | 13.61 | 13.21 | 13.21 | 103,447 | -0.41(-3.01%) |
Jun 09, 2006 | 13.58 | 13.75 | 13.58 | 13.62 | 120,547 | -0.16(-1.16%) |
Jun 08, 2006 | 14.09 | 14.20 | 13.64 | 13.78 | 278,274 | -0.35(-2.48%) |
Jun 07, 2006 | 14.25 | 14.49 | 14.12 | 14.13 | 196,897 | -0.17(-1.19%) |
Jun 06, 2006 | 14.65 | 14.74 | 14.16 | 14.30 | 226,906 | -0.37(-2.52%) |
Jun 05, 2006 | 14.99 | 14.99 | 14.65 | 14.67 | 103,490 | -0.38(-2.52%) |
Jun 02, 2006 | 15.40 | 15.50 | 14.97 | 15.05 | 102,332 | -0.23(-1.51%) |