Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 14.50 | 14.79 | 14.04 | 14.10 | 377,880 | -0.45(-3.09%) |
Aug 30, 2006 | 15.09 | 15.20 | 14.42 | 14.54 | 289,924 | -0.46(-3.03%) |
Aug 29, 2006 | 14.01 | 15.05 | 14.01 | 15.00 | 343,262 | +0.64(+4.49%) |
Aug 28, 2006 | 14.32 | 14.62 | 14.01 | 14.36 | 346,542 | -0.08(-0.59%) |
Aug 25, 2006 | 14.90 | 15.28 | 14.34 | 14.44 | 409,996 | -0.46(-3.12%) |
Aug 24, 2006 | 15.00 | 15.43 | 14.44 | 14.90 | 287,836 | -0.04(-0.30%) |
Aug 23, 2006 | 15.48 | 15.76 | 14.77 | 14.95 | 398,634 | -0.54(-3.52%) |
Aug 22, 2006 | 15.80 | 16.25 | 15.32 | 15.49 | 1,012,140 | -1.29(-7.71%) |
Aug 21, 2006 | 16.77 | 17.15 | 16.55 | 16.79 | 196,624 | +0.02(+0.09%) |
Aug 18, 2006 | 16.56 | 16.88 | 16.27 | 16.77 | 178,684 | +0.24(+1.48%) |
Aug 17, 2006 | 17.23 | 17.23 | 16.45 | 16.53 | 233,164 | -0.67(-3.92%) |
Aug 16, 2006 | 17.22 | 17.38 | 16.79 | 17.20 | 215,944 | +0.35(+2.11%) |
Aug 15, 2006 | 16.86 | 17.25 | 16.36 | 16.85 | 244,244 | +0.16(+0.93%) |
Aug 14, 2006 | 16.29 | 16.82 | 16.26 | 16.70 | 296,456 | +0.50(+3.06%) |
Aug 11, 2006 | 16.10 | 16.34 | 16.00 | 16.20 | 180,536 | -0.05(-0.28%) |
Aug 10, 2006 | 16.28 | 16.69 | 15.50 | 16.25 | 609,712 | -0.45(-2.67%) |
Aug 09, 2006 | 17.75 | 18.00 | 16.41 | 16.69 | 457,666 | -0.76(-4.37%) |
Aug 08, 2006 | 18.01 | 18.15 | 17.16 | 17.45 | 424,904 | -0.52(-2.90%) |
Aug 07, 2006 | 17.55 | 18.23 | 17.29 | 17.98 | 412,050 | +0.04(+0.20%) |
Aug 04, 2006 | 18.75 | 19.13 | 17.50 | 17.94 | 651,720 | -0.33(-1.81%) |
Aug 03, 2006 | 17.63 | 18.74 | 17.10 | 18.27 | 536,552 | +0.10(+0.55%) |
Aug 02, 2006 | 18.73 | 19.25 | 17.81 | 18.17 | 981,826 | -0.36(-1.97%) |
Aug 01, 2006 | 18.18 | 18.75 | 17.33 | 18.54 | 854,316 | +0.38(+2.09%) |
Jul 31, 2006 | 16.07 | 18.21 | 15.65 | 18.16 | 1,202,746 | +2.05(+12.69%) |
Jul 28, 2006 | 16.04 | 16.62 | 15.75 | 16.11 | 719,274 | +0.46(+2.94%) |
Jul 27, 2006 | 16.71 | 17.00 | 15.54 | 15.65 | 982,726 | -0.87(-5.30%) |
Jul 26, 2006 | 15.97 | 16.70 | 15.45 | 16.52 | 1,708,076 | +0.71(+4.49%) |
Jul 25, 2006 | 14.09 | 15.81 | 13.82 | 15.81 | 2,527,634 | +3.51(+28.58%) |
Jul 24, 2006 | 11.43 | 12.56 | 11.43 | 12.30 | 627,544 | +0.92(+8.08%) |
Jul 21, 2006 | 11.78 | 11.98 | 11.09 | 11.38 | 428,036 | -0.46(-3.84%) |
Jul 20, 2006 | 13.25 | 13.38 | 11.77 | 11.84 | 752,634 | -1.09(-8.47%) |
Jul 19, 2006 | 11.62 | 12.97 | 11.62 | 12.93 | 999,402 | +1.61(+14.17%) |
Jul 18, 2006 | 11.63 | 12.00 | 10.86 | 11.32 | 823,386 | -0.33(-2.79%) |
Jul 17, 2006 | 12.05 | 12.75 | 11.61 | 11.65 | 563,678 | -0.67(-5.48%) |
Jul 14, 2006 | 13.46 | 13.62 | 12.07 | 12.32 | 800,764 | -1.21(-8.94%) |
Jul 13, 2006 | 14.40 | 14.40 | 13.40 | 13.54 | 629,178 | -0.85(-5.91%) |
Jul 12, 2006 | 14.52 | 15.21 | 14.38 | 14.38 | 498,852 | -0.22(-1.51%) |
Jul 11, 2006 | 14.40 | 14.71 | 14.20 | 14.61 | 538,930 | +0.22(+1.53%) |
Jul 10, 2006 | 14.77 | 15.22 | 14.31 | 14.38 | 440,754 | -0.21(-1.47%) |
Jul 07, 2006 | 15.49 | 15.49 | 14.56 | 14.60 | 334,324 | -0.58(-3.82%) |
Jul 06, 2006 | 15.55 | 15.86 | 14.88 | 15.18 | 459,032 | -0.24(-1.56%) |
Jul 05, 2006 | 15.88 | 15.98 | 15.25 | 15.42 | 427,072 | -0.35(-2.22%) |
Jul 03, 2006 | 15.02 | 15.97 | 15.02 | 15.77 | 202,414 | +0.23(+1.51%) |
Jun 30, 2006 | 15.41 | 15.70 | 15.03 | 15.54 | 641,674 | +0.28(+1.85%) |
Jun 29, 2006 | 14.73 | 15.40 | 14.64 | 15.25 | 459,600 | +0.71(+4.86%) |
Jun 28, 2006 | 14.88 | 15.24 | 14.00 | 14.54 | 506,450 | -0.33(-2.22%) |
Jun 27, 2006 | 15.73 | 15.90 | 14.88 | 14.88 | 488,236 | -0.78(-4.95%) |
Jun 26, 2006 | 15.95 | 16.12 | 15.30 | 15.65 | 347,600 | -0.12(-0.73%) |
Jun 23, 2006 | 15.40 | 16.59 | 15.16 | 15.77 | 752,674 | +0.31(+2.01%) |
Jun 22, 2006 | 16.20 | 16.30 | 15.04 | 15.46 | 668,728 | -0.54(-3.35%) |
Jun 21, 2006 | 15.51 | 16.22 | 15.40 | 15.99 | 781,714 | +0.48(+3.13%) |
Jun 20, 2006 | 15.94 | 16.16 | 15.37 | 15.51 | 734,314 | -0.43(-2.70%) |
Jun 19, 2006 | 16.15 | 16.74 | 15.62 | 15.94 | 1,231,534 | -1.14(-6.70%) |
Jun 16, 2006 | 17.96 | 17.96 | 16.91 | 17.08 | 681,132 | -0.90(-5.01%) |
Jun 15, 2006 | 17.60 | 18.25 | 17.39 | 17.98 | 1,045,624 | +0.78(+4.50%) |
Jun 14, 2006 | 16.14 | 17.61 | 15.50 | 17.20 | 1,001,004 | +0.76(+4.65%) |
Jun 13, 2006 | 17.51 | 17.84 | 16.30 | 16.44 | 1,271,910 | -1.58(-8.79%) |
Jun 12, 2006 | 20.09 | 20.59 | 17.91 | 18.02 | 1,155,670 | -1.79(-9.01%) |
Jun 09, 2006 | 20.46 | 21.14 | 19.54 | 19.81 | 1,026,504 | -0.14(-0.73%) |
Jun 08, 2006 | 20.55 | 21.00 | 18.77 | 19.95 | 2,145,970 | -1.35(-6.31%) |
Jun 07, 2006 | 22.12 | 22.50 | 21.20 | 21.30 | 799,464 | -0.74(-3.36%) |
Jun 06, 2006 | 23.80 | 23.82 | 21.01 | 22.04 | 1,559,188 | -1.29(-5.53%) |
Jun 05, 2006 | 24.25 | 24.95 | 22.85 | 23.33 | 1,973,680 | +0.73(+3.25%) |
Jun 02, 2006 | 22.12 | 22.98 | 21.57 | 22.59 | 1,260,634 | +1.34(+6.33%) |