Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 17.81 | 18.56 | 17.74 | 18.00 | 568,152 | +0.16(+0.90%) |
Aug 30, 2006 | 18.40 | 18.66 | 17.80 | 17.84 | 399,184 | -0.59(-3.19%) |
Aug 29, 2006 | 17.96 | 18.70 | 17.56 | 18.43 | 1,011,198 | +0.72(+4.06%) |
Aug 28, 2006 | 16.52 | 17.90 | 16.52 | 17.71 | 793,171 | +1.16(+7.04%) |
Aug 25, 2006 | 16.18 | 16.55 | 16.12 | 16.54 | 120,307 | +0.26(+1.57%) |
Aug 24, 2006 | 15.99 | 16.57 | 15.93 | 16.29 | 115,410 | +0.41(+2.56%) |
Aug 23, 2006 | 16.59 | 16.83 | 15.68 | 15.88 | 71,245 | -0.74(-4.44%) |
Aug 22, 2006 | 16.21 | 17.01 | 16.10 | 16.62 | 108,738 | +0.33(+2.03%) |
Aug 21, 2006 | 16.33 | 16.71 | 15.98 | 16.29 | 75,494 | -0.18(-1.09%) |
Aug 18, 2006 | 16.63 | 16.67 | 16.17 | 16.47 | 83,035 | -0.05(-0.29%) |
Aug 17, 2006 | 17.04 | 17.04 | 16.41 | 16.52 | 119,579 | -0.51(-3.00%) |
Aug 16, 2006 | 17.04 | 17.05 | 16.32 | 17.03 | 316,668 | +0.09(+0.56%) |
Aug 15, 2006 | 16.03 | 16.99 | 15.79 | 16.93 | 275,276 | +1.53(+9.96%) |
Aug 14, 2006 | 15.23 | 15.86 | 14.93 | 15.40 | 120,548 | +0.39(+2.59%) |
Aug 11, 2006 | 15.09 | 15.25 | 14.87 | 15.01 | 66,288 | -0.17(-1.12%) |
Aug 10, 2006 | 15.13 | 15.51 | 14.73 | 15.18 | 166,309 | +0.01(+0.06%) |
Aug 09, 2006 | 16.07 | 16.16 | 15.15 | 15.17 | 156,717 | -0.70(-4.42%) |
Aug 08, 2006 | 16.17 | 16.24 | 15.71 | 15.87 | 163,850 | -0.18(-1.12%) |
Aug 07, 2006 | 16.08 | 16.18 | 15.68 | 16.05 | 105,714 | -0.13(-0.82%) |
Aug 04, 2006 | 16.56 | 16.72 | 16.09 | 16.18 | 154,156 | -0.22(-1.33%) |
Aug 03, 2006 | 16.01 | 16.48 | 16.01 | 16.40 | 162,821 | +0.21(+1.29%) |
Aug 02, 2006 | 16.05 | 16.51 | 15.94 | 16.19 | 202,047 | +0.29(+1.85%) |