Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 14.86 | 15.15 | 14.77 | 14.91 | 2,974 | +0.05(+0.32%) |
Aug 30, 2006 | 14.91 | 15.15 | 14.25 | 14.86 | 1,781 | -0.05(-0.32%) |
Aug 29, 2006 | 14.49 | 15.01 | 14.49 | 14.91 | 2,436 | +0.47(+3.28%) |
Aug 28, 2006 | 14.58 | 14.77 | 14.44 | 14.44 | 633 | -0.28(-1.93%) |
Aug 25, 2006 | 14.72 | 14.86 | 14.53 | 14.72 | 1,922 | +0.28(+1.97%) |
Aug 24, 2006 | 14.67 | 14.68 | 14.20 | 14.44 | 6,407 | -0.24(-1.61%) |
Aug 23, 2006 | 15.24 | 15.24 | 14.44 | 14.68 | 5,909 | -0.09(-0.64%) |
Aug 22, 2006 | 14.86 | 15.20 | 13.59 | 14.77 | 20,676 | -0.76(-4.88%) |
Aug 21, 2006 | 16.38 | 16.38 | 15.53 | 15.53 | 3,721 | +0.05(+0.31%) |
Aug 18, 2006 | 16.38 | 16.38 | 14.72 | 15.48 | 7,920 | +0.09(+0.62%) |
Aug 17, 2006 | 15.91 | 16.05 | 15.32 | 15.39 | 10,055 | -0.52(-3.27%) |
Aug 16, 2006 | 16.66 | 16.95 | 15.39 | 15.91 | 41,913 | -0.76(-4.55%) |
Aug 15, 2006 | 17.23 | 17.56 | 16.66 | 16.66 | 14,885 | -0.52(-3.03%) |
Aug 14, 2006 | 16.47 | 17.56 | 16.47 | 17.18 | 11,705 | +0.24(+1.40%) |
Aug 11, 2006 | 16.90 | 17.37 | 16.81 | 16.95 | 2,344 | -0.09(-0.56%) |
Aug 10, 2006 | 17.04 | 17.04 | 16.66 | 17.04 | 2,318 | +0.00(+0.00%) |
Aug 09, 2006 | 17.23 | 17.47 | 16.90 | 17.04 | 4,541 | -0.43(-2.44%) |
Aug 08, 2006 | 17.47 | 17.47 | 17.28 | 17.47 | 337 | +0.38(+2.22%) |
Aug 07, 2006 | 17.66 | 17.94 | 17.09 | 17.09 | 1,818 | -0.66(-3.73%) |
Aug 04, 2006 | 17.80 | 18.13 | 17.75 | 17.75 | 6,198 | +0.14(+0.81%) |
Aug 03, 2006 | 17.14 | 17.61 | 16.99 | 17.61 | 11,584 | +0.24(+1.36%) |
Aug 02, 2006 | 17.89 | 17.89 | 17.04 | 17.37 | 6,172 | -0.57(-3.17%) |
Aug 01, 2006 | 17.52 | 17.94 | 17.52 | 17.94 | 6,913 | +0.43(+2.43%) |
Jul 31, 2006 | 17.14 | 17.61 | 17.14 | 17.52 | 11,286 | -0.38(-2.12%) |
Jul 28, 2006 | 17.04 | 17.89 | 17.04 | 17.89 | 3,432 | +0.38(+2.16%) |
Jul 27, 2006 | 17.74 | 17.85 | 17.52 | 17.52 | 475 | -0.28(-1.60%) |
Jul 26, 2006 | 17.28 | 17.89 | 17.28 | 17.80 | 3,253 | +0.19(+1.08%) |
Jul 25, 2006 | 16.66 | 17.66 | 16.56 | 17.61 | 7,064 | +0.38(+2.20%) |
Jul 24, 2006 | 16.81 | 17.28 | 16.81 | 17.23 | 3,363 | +0.43(+2.53%) |
Jul 21, 2006 | 16.62 | 17.37 | 16.62 | 16.81 | 1,287 | -0.71(-4.05%) |
Jul 20, 2006 | 16.57 | 17.66 | 16.57 | 17.52 | 566 | +0.47(+2.78%) |
Jul 19, 2006 | 16.43 | 17.09 | 16.43 | 17.04 | 2,535 | +0.57(+3.45%) |
Jul 18, 2006 | 17.14 | 17.66 | 16.28 | 16.47 | 6,379 | -0.57(-3.33%) |
Jul 17, 2006 | 16.33 | 17.18 | 16.33 | 17.04 | 3,068 | +0.80(+4.96%) |
Jul 14, 2006 | 16.95 | 16.95 | 15.39 | 16.24 | 7,653 | -0.85(-4.99%) |
Jul 13, 2006 | 17.99 | 18.04 | 17.09 | 17.09 | 16,852 | -1.04(-5.74%) |
Jul 12, 2006 | 18.04 | 18.51 | 18.04 | 18.13 | 1,734 | -0.14(-0.78%) |
Jul 11, 2006 | 18.51 | 18.51 | 18.13 | 18.27 | 4,583 | -0.33(-1.78%) |
Jul 10, 2006 | 19.88 | 19.98 | 18.04 | 18.60 | 13,175 | -0.38(-1.99%) |
Jul 07, 2006 | 19.46 | 19.46 | 18.84 | 18.98 | 3,411 | -0.05(-0.25%) |
Jul 06, 2006 | 18.56 | 19.27 | 18.56 | 19.03 | 5,608 | +0.09(+0.50%) |
Jul 05, 2006 | 19.27 | 19.31 | 18.65 | 18.94 | 8,745 | +0.76(+4.17%) |
Jul 03, 2006 | 18.46 | 18.46 | 18.18 | 18.18 | 288 | -0.19(-1.03%) |
Jun 30, 2006 | 18.04 | 18.37 | 17.89 | 18.37 | 2,550 | +0.57(+3.19%) |
Jun 29, 2006 | 17.89 | 18.41 | 17.75 | 17.80 | 5,323 | -0.38(-2.08%) |
Jun 28, 2006 | 18.23 | 18.23 | 17.84 | 18.18 | 7,471 | +0.14(+0.79%) |
Jun 27, 2006 | 18.46 | 18.46 | 18.04 | 18.04 | 4,487 | -0.76(-4.03%) |
Jun 26, 2006 | 18.56 | 18.89 | 18.51 | 18.79 | 1,605 | +0.19(+1.02%) |
Jun 23, 2006 | 18.94 | 18.94 | 18.13 | 18.60 | 3,648 | +0.09(+0.51%) |
Jun 22, 2006 | 18.37 | 18.73 | 18.08 | 18.51 | 4,513 | +0.19(+1.03%) |
Jun 21, 2006 | 18.16 | 18.81 | 18.16 | 18.32 | 4,365 | +0.05(+0.26%) |
Jun 20, 2006 | 18.75 | 18.75 | 17.99 | 18.27 | 9,044 | -0.19(-1.03%) |
Jun 19, 2006 | 18.94 | 18.94 | 18.18 | 18.46 | 3,775 | -0.57(-2.99%) |
Jun 16, 2006 | 18.70 | 19.03 | 18.65 | 19.03 | 3,187 | +0.43(+2.29%) |
Jun 15, 2006 | 19.27 | 19.41 | 18.60 | 18.60 | 14,659 | +0.14(+0.77%) |
Jun 14, 2006 | 18.89 | 19.03 | 17.94 | 18.46 | 10,446 | +0.66(+3.72%) |
Jun 13, 2006 | 18.79 | 19.27 | 17.70 | 17.80 | 26,331 | -1.14(-6.00%) |
Jun 12, 2006 | 19.36 | 19.74 | 18.94 | 18.94 | 25,098 | -0.19(-0.99%) |
Jun 09, 2006 | 20.88 | 20.88 | 19.12 | 19.12 | 14,995 | -0.76(-3.81%) |
Jun 08, 2006 | 20.83 | 20.83 | 18.94 | 19.88 | 41,593 | -0.43(-2.10%) |
Jun 07, 2006 | 21.40 | 21.54 | 20.12 | 20.31 | 58,026 | -1.09(-5.09%) |
Jun 06, 2006 | 22.49 | 23.91 | 20.92 | 21.40 | 421,185 | +1.51(+7.62%) |
Jun 05, 2006 | 20.36 | 20.36 | 19.74 | 19.88 | 5,058 | -0.47(-2.33%) |
Jun 02, 2006 | 20.36 | 20.40 | 19.88 | 20.36 | 2,450 | -0.05(-0.23%) |