Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 16.69 | 17.11 | 16.60 | 16.97 | 222,121 | +0.33(+1.98%) |
Aug 30, 2006 | 16.45 | 16.94 | 16.41 | 16.64 | 126,682 | +0.24(+1.46%) |
Aug 29, 2006 | 16.18 | 16.56 | 16.18 | 16.40 | 191,616 | +0.18(+1.11%) |
Aug 28, 2006 | 16.35 | 16.44 | 16.19 | 16.22 | 166,653 | -0.18(-1.10%) |
Aug 25, 2006 | 16.64 | 16.67 | 16.32 | 16.40 | 115,602 | -0.26(-1.56%) |
Aug 24, 2006 | 16.81 | 16.93 | 16.66 | 16.66 | 74,867 | -0.27(-1.59%) |
Aug 23, 2006 | 17.00 | 17.10 | 16.83 | 16.93 | 97,613 | -0.10(-0.59%) |
Aug 22, 2006 | 16.92 | 17.18 | 16.90 | 17.03 | 52,758 | +0.06(+0.35%) |
Aug 21, 2006 | 16.89 | 17.11 | 16.89 | 16.97 | 103,727 | +0.02(+0.12%) |
Aug 18, 2006 | 16.81 | 17.10 | 16.62 | 16.95 | 477,805 | +0.11(+0.65%) |
Aug 17, 2006 | 16.94 | 17.19 | 16.84 | 16.84 | 176,166 | -0.16(-0.94%) |
Aug 16, 2006 | 17.21 | 17.42 | 16.83 | 17.00 | 177,210 | -0.17(-0.99%) |
Aug 15, 2006 | 17.44 | 17.44 | 17.13 | 17.17 | 142,951 | -0.08(-0.46%) |
Aug 14, 2006 | 17.26 | 17.43 | 17.24 | 17.25 | 183,701 | +0.03(+0.17%) |
Aug 11, 2006 | 17.30 | 17.39 | 17.11 | 17.22 | 194,072 | -0.06(-0.35%) |
Aug 10, 2006 | 17.57 | 17.59 | 17.24 | 17.28 | 137,445 | -0.36(-2.04%) |
Aug 09, 2006 | 17.76 | 17.76 | 17.49 | 17.64 | 94,931 | -0.12(-0.68%) |
Aug 08, 2006 | 17.95 | 18.00 | 17.67 | 17.76 | 62,814 | -0.19(-1.06%) |
Aug 07, 2006 | 17.93 | 18.06 | 17.56 | 17.95 | 100,605 | -0.04(-0.22%) |
Aug 04, 2006 | 17.95 | 18.06 | 17.94 | 17.99 | 149,231 | +0.10(+0.56%) |
Aug 03, 2006 | 17.99 | 18.01 | 17.85 | 17.89 | 177,239 | -0.15(-0.83%) |
Aug 02, 2006 | 18.01 | 18.20 | 18.00 | 18.04 | 119,500 | +0.06(+0.33%) |
Aug 01, 2006 | 17.86 | 18.03 | 17.86 | 17.98 | 173,828 | +0.05(+0.28%) |
Jul 31, 2006 | 18.09 | 18.09 | 17.87 | 17.93 | 218,324 | -0.06(-0.33%) |
Jul 28, 2006 | 18.09 | 18.18 | 17.98 | 17.99 | 82,182 | -0.09(-0.50%) |
Jul 27, 2006 | 18.16 | 18.41 | 17.95 | 18.08 | 108,445 | -0.08(-0.44%) |
Jul 26, 2006 | 18.14 | 18.40 | 18.00 | 18.16 | 137,759 | -0.06(-0.33%) |
Jul 25, 2006 | 18.20 | 18.48 | 18.10 | 18.22 | 58,477 | +0.00(+0.00%) |
Jul 24, 2006 | 18.28 | 18.43 | 18.05 | 18.22 | 75,158 | -0.06(-0.33%) |
Jul 21, 2006 | 18.48 | 18.63 | 18.22 | 18.28 | 54,513 | -0.27(-1.46%) |
Jul 20, 2006 | 18.66 | 18.84 | 18.51 | 18.55 | 121,820 | -0.13(-0.70%) |
Jul 19, 2006 | 18.46 | 18.81 | 18.42 | 18.68 | 237,809 | +0.26(+1.41%) |
Jul 18, 2006 | 18.57 | 18.61 | 18.20 | 18.42 | 134,733 | -0.03(-0.16%) |
Jul 17, 2006 | 18.61 | 18.64 | 18.36 | 18.45 | 102,894 | -0.10(-0.54%) |
Jul 14, 2006 | 18.46 | 18.70 | 18.46 | 18.55 | 106,233 | -0.02(-0.11%) |
Jul 13, 2006 | 18.95 | 18.95 | 18.52 | 18.57 | 74,337 | -0.40(-2.11%) |
Jul 12, 2006 | 19.22 | 19.26 | 18.85 | 18.97 | 128,876 | -0.36(-1.86%) |
Jul 11, 2006 | 18.62 | 19.40 | 18.33 | 19.33 | 207,568 | +0.61(+3.26%) |
Jul 10, 2006 | 17.40 | 19.10 | 17.35 | 18.72 | 352,684 | +0.45(+2.46%) |
Jul 07, 2006 | 18.22 | 18.97 | 18.16 | 18.27 | 143,995 | -0.16(-0.87%) |
Jul 06, 2006 | 18.37 | 18.43 | 18.22 | 18.43 | 64,919 | +0.16(+0.88%) |
Jul 05, 2006 | 18.37 | 18.45 | 18.10 | 18.27 | 59,092 | -0.21(-1.14%) |
Jul 03, 2006 | 18.34 | 18.60 | 18.34 | 18.48 | 168,540 | +0.08(+0.43%) |
Jun 30, 2006 | 18.35 | 18.44 | 18.23 | 18.40 | 119,674 | +0.04(+0.22%) |
Jun 29, 2006 | 17.99 | 18.40 | 17.99 | 18.36 | 176,700 | +0.36(+2.00%) |
Jun 28, 2006 | 18.00 | 18.03 | 18.00 | 18.00 | 72,176 | -0.01(-0.06%) |
Jun 27, 2006 | 17.91 | 18.04 | 17.80 | 18.01 | 102,063 | +0.06(+0.33%) |
Jun 26, 2006 | 17.94 | 18.04 | 17.80 | 17.95 | 59,600 | -0.03(-0.17%) |
Jun 23, 2006 | 17.75 | 18.04 | 17.61 | 17.98 | 166,797 | +0.17(+0.95%) |
Jun 22, 2006 | 17.69 | 17.81 | 17.60 | 17.81 | 60,070 | +0.05(+0.28%) |
Jun 21, 2006 | 17.24 | 17.89 | 17.20 | 17.76 | 165,477 | +0.58(+3.38%) |
Jun 20, 2006 | 17.40 | 17.43 | 17.18 | 17.18 | 43,416 | -0.24(-1.38%) |
Jun 19, 2006 | 17.71 | 17.89 | 17.29 | 17.42 | 93,502 | -0.31(-1.75%) |
Jun 16, 2006 | 17.79 | 17.86 | 17.65 | 17.73 | 64,988 | -0.11(-0.62%) |
Jun 15, 2006 | 17.92 | 17.99 | 17.79 | 17.84 | 125,643 | -0.08(-0.45%) |
Jun 14, 2006 | 18.27 | 18.27 | 17.91 | 17.92 | 64,313 | -0.36(-1.97%) |
Jun 13, 2006 | 18.71 | 18.75 | 18.25 | 18.28 | 94,316 | -0.48(-2.56%) |
Jun 12, 2006 | 18.86 | 18.98 | 18.73 | 18.76 | 121,615 | -0.13(-0.69%) |
Jun 09, 2006 | 18.92 | 19.02 | 18.83 | 18.89 | 164,162 | -0.03(-0.16%) |
Jun 08, 2006 | 18.88 | 19.02 | 18.69 | 18.92 | 123,699 | -0.07(-0.39%) |
Jun 07, 2006 | 18.98 | 19.03 | 18.97 | 19.00 | 90,015 | -0.02(-0.13%) |
Jun 06, 2006 | 18.90 | 19.10 | 18.86 | 19.02 | 91,292 | +0.09(+0.48%) |
Jun 05, 2006 | 19.29 | 19.37 | 18.91 | 18.93 | 84,436 | -0.43(-2.22%) |
Jun 02, 2006 | 19.07 | 19.44 | 18.98 | 19.36 | 119,193 | +0.37(+1.95%) |