Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 18.07 | 18.38 | 18.07 | 18.25 | 280,032 | +0.22(+1.23%) |
Aug 30, 2006 | 17.87 | 18.05 | 17.79 | 18.03 | 236,416 | +0.25(+1.42%) |
Aug 29, 2006 | 17.55 | 17.79 | 17.54 | 17.78 | 384,029 | +0.25(+1.44%) |
Aug 28, 2006 | 17.46 | 17.64 | 16.80 | 17.53 | 382,457 | +0.07(+0.39%) |
Aug 25, 2006 | 17.37 | 17.51 | 17.33 | 17.46 | 130,978 | +0.04(+0.22%) |
Aug 24, 2006 | 17.24 | 17.47 | 17.22 | 17.42 | 189,918 | +0.19(+1.11%) |
Aug 23, 2006 | 17.56 | 17.58 | 17.14 | 17.23 | 188,085 | -0.33(-1.87%) |
Aug 22, 2006 | 17.39 | 17.64 | 17.38 | 17.56 | 273,352 | +0.19(+1.10%) |
Aug 21, 2006 | 17.35 | 17.39 | 17.27 | 17.37 | 184,286 | -0.08(-0.48%) |
Aug 18, 2006 | 17.29 | 17.48 | 17.22 | 17.45 | 196,467 | +0.20(+1.15%) |
Aug 17, 2006 | 17.22 | 17.25 | 16.94 | 17.25 | 207,601 | -0.08(-0.44%) |
Aug 16, 2006 | 17.41 | 17.41 | 17.22 | 17.33 | 218,865 | +0.03(+0.18%) |
Aug 15, 2006 | 17.25 | 17.35 | 17.18 | 17.30 | 230,522 | +0.19(+1.12%) |
Aug 14, 2006 | 17.16 | 17.23 | 17.05 | 17.11 | 218,210 | +0.01(+0.05%) |
Aug 11, 2006 | 16.99 | 17.16 | 16.91 | 17.10 | 200,528 | +0.03(+0.18%) |
Aug 10, 2006 | 16.99 | 17.12 | 16.89 | 17.07 | 367,263 | -0.01(-0.04%) |
Aug 09, 2006 | 17.10 | 17.19 | 16.98 | 17.08 | 500,207 | +0.05(+0.31%) |
Aug 08, 2006 | 17.06 | 17.25 | 17.03 | 17.03 | 335,960 | -0.02(-0.13%) |
Aug 07, 2006 | 17.03 | 17.11 | 16.91 | 17.05 | 339,758 | -0.05(-0.31%) |
Aug 04, 2006 | 16.70 | 17.29 | 16.70 | 17.10 | 346,700 | +0.23(+1.36%) |
Aug 03, 2006 | 16.84 | 16.96 | 16.69 | 16.87 | 198,432 | +0.04(+0.23%) |
Aug 02, 2006 | 16.76 | 16.91 | 16.71 | 16.83 | 105,306 | +0.06(+0.36%) |
Aug 01, 2006 | 16.67 | 16.83 | 16.58 | 16.77 | 147,743 | +0.04(+0.23%) |
Jul 31, 2006 | 16.80 | 16.87 | 16.57 | 16.74 | 204,195 | -0.12(-0.72%) |
Jul 28, 2006 | 16.78 | 16.90 | 16.72 | 16.86 | 267,589 | +0.12(+0.73%) |
Jul 27, 2006 | 16.80 | 16.84 | 16.72 | 16.74 | 225,676 | +0.00(+0.00%) |
Jul 26, 2006 | 16.75 | 16.83 | 16.63 | 16.74 | 527,057 | -0.02(-0.09%) |
Jul 25, 2006 | 16.87 | 16.95 | 16.65 | 16.75 | 710,165 | -0.18(-1.08%) |
Jul 24, 2006 | 16.54 | 16.99 | 16.64 | 16.93 | 770,285 | +0.40(+2.40%) |
Jul 21, 2006 | 16.39 | 16.58 | 16.27 | 16.54 | 256,325 | +0.15(+0.89%) |
Jul 20, 2006 | 16.49 | 16.56 | 16.38 | 16.39 | 372,372 | -0.05(-0.32%) |
Jul 19, 2006 | 16.09 | 16.46 | 16.07 | 16.45 | 328,363 | +0.36(+2.23%) |
Jul 18, 2006 | 15.88 | 16.12 | 15.74 | 16.09 | 364,382 | +0.25(+1.59%) |
Jul 17, 2006 | 15.80 | 16.00 | 15.73 | 15.83 | 269,030 | +0.03(+0.19%) |
Jul 14, 2006 | 15.76 | 15.89 | 15.57 | 15.80 | 204,719 | +0.05(+0.29%) |
Jul 13, 2006 | 15.88 | 16.07 | 15.74 | 15.76 | 199,087 | -0.21(-1.29%) |
Jul 12, 2006 | 16.14 | 16.17 | 15.94 | 15.96 | 437,468 | -0.15(-0.90%) |
Jul 11, 2006 | 15.93 | 16.19 | 15.88 | 16.11 | 290,903 | +0.10(+0.62%) |
Jul 10, 2006 | 15.76 | 16.04 | 15.75 | 16.01 | 781,287 | +0.20(+1.26%) |
Jul 07, 2006 | 15.55 | 15.87 | 15.53 | 15.81 | 639,699 | +0.18(+1.17%) |
Jul 06, 2006 | 16.03 | 16.03 | 15.48 | 15.63 | 192,014 | -0.03(-0.19%) |
Jul 05, 2006 | 15.58 | 15.66 | 15.42 | 15.66 | 328,363 | +0.05(+0.34%) |
Jul 03, 2006 | 15.33 | 15.61 | 15.20 | 15.61 | 133,336 | +0.21(+1.39%) |
Jun 30, 2006 | 15.46 | 15.51 | 15.16 | 15.39 | 350,236 | -0.01(-0.05%) |
Jun 29, 2006 | 15.27 | 15.42 | 15.12 | 15.40 | 241,131 | +0.22(+1.46%) |
Jun 28, 2006 | 15.04 | 15.23 | 14.94 | 15.18 | 362,417 | +0.18(+1.22%) |
Jun 27, 2006 | 14.96 | 15.23 | 14.87 | 14.99 | 572,245 | +0.05(+0.31%) |
Jun 26, 2006 | 14.70 | 14.97 | 14.69 | 14.95 | 300,464 | +0.32(+2.19%) |
Jun 23, 2006 | 14.51 | 14.70 | 14.43 | 14.63 | 389,006 | +0.04(+0.26%) |
Jun 22, 2006 | 14.51 | 14.61 | 14.40 | 14.59 | 206,029 | +0.01(+0.05%) |
Jun 21, 2006 | 14.40 | 14.61 | 14.37 | 14.58 | 203,409 | +0.11(+0.79%) |
Jun 20, 2006 | 14.58 | 14.64 | 14.39 | 14.47 | 241,655 | -0.11(-0.79%) |
Jun 19, 2006 | 14.81 | 14.82 | 14.54 | 14.58 | 138,051 | -0.21(-1.44%) |
Jun 16, 2006 | 14.70 | 14.93 | 14.53 | 14.80 | 1,072,583 | +0.09(+0.62%) |
Jun 15, 2006 | 14.79 | 14.80 | 14.70 | 14.70 | 362,286 | -0.02(-0.10%) |
Jun 14, 2006 | 14.80 | 14.80 | 14.54 | 14.72 | 283,699 | -0.15(-1.03%) |
Jun 13, 2006 | 15.17 | 15.28 | 14.87 | 14.87 | 383,636 | -0.38(-2.50%) |
Jun 12, 2006 | 15.32 | 15.42 | 15.20 | 15.25 | 149,708 | -0.07(-0.45%) |
Jun 09, 2006 | 15.32 | 15.45 | 15.12 | 15.32 | 218,079 | +0.00(+0.00%) |
Jun 08, 2006 | 15.12 | 15.38 | 14.97 | 15.32 | 287,498 | +0.12(+0.80%) |
Jun 07, 2006 | 15.21 | 15.42 | 15.13 | 15.20 | 523,128 | +0.00(+0.00%) |
Jun 06, 2006 | 15.11 | 15.22 | 14.74 | 15.20 | 405,378 | +0.09(+0.61%) |
Jun 05, 2006 | 15.27 | 15.28 | 14.96 | 15.11 | 300,857 | -0.26(-1.69%) |
Jun 02, 2006 | 15.27 | 15.55 | 15.17 | 15.37 | 454,364 | +0.25(+1.67%) |