Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 16.07 | 16.10 | 15.88 | 15.92 | 115,548 | -0.04(-0.28%) |
Aug 30, 2006 | 16.07 | 16.11 | 15.91 | 15.96 | 134,304 | -0.11(-0.67%) |
Aug 29, 2006 | 16.11 | 16.12 | 15.62 | 16.07 | 130,619 | +0.08(+0.50%) |
Aug 28, 2006 | 15.59 | 16.02 | 15.50 | 15.99 | 71,003 | +0.47(+3.00%) |
Aug 25, 2006 | 15.70 | 15.97 | 15.42 | 15.52 | 75,580 | -0.17(-1.08%) |
Aug 24, 2006 | 16.08 | 16.11 | 15.63 | 15.69 | 92,327 | -0.34(-2.12%) |
Aug 23, 2006 | 16.21 | 16.44 | 15.81 | 16.03 | 162,549 | -0.07(-0.45%) |
Aug 22, 2006 | 16.03 | 16.28 | 15.84 | 16.11 | 115,883 | +0.00(+0.00%) |
Aug 21, 2006 | 16.03 | 16.12 | 15.94 | 16.11 | 134,192 | +0.04(+0.22%) |
Aug 18, 2006 | 16.12 | 16.17 | 15.50 | 16.07 | 117,557 | -0.03(-0.17%) |
Aug 17, 2006 | 16.28 | 16.48 | 16.03 | 16.10 | 139,104 | -0.16(-0.99%) |
Aug 16, 2006 | 16.35 | 16.35 | 15.93 | 16.26 | 170,587 | +0.13(+0.83%) |
Aug 15, 2006 | 15.72 | 16.17 | 15.72 | 16.12 | 107,063 | +0.60(+3.87%) |
Aug 14, 2006 | 16.12 | 16.20 | 15.29 | 15.52 | 148,594 | -0.42(-2.64%) |
Aug 11, 2006 | 16.57 | 16.58 | 15.70 | 15.94 | 171,145 | -0.77(-4.61%) |
Aug 10, 2006 | 15.90 | 16.88 | 15.84 | 16.71 | 123,921 | +0.64(+3.96%) |
Aug 09, 2006 | 16.48 | 17.18 | 15.91 | 16.08 | 198,051 | +0.01(+0.06%) |
Aug 08, 2006 | 17.06 | 17.43 | 16.02 | 16.07 | 190,124 | -0.94(-5.53%) |
Aug 07, 2006 | 16.88 | 17.05 | 16.35 | 17.01 | 162,772 | +0.13(+0.74%) |
Aug 04, 2006 | 16.93 | 17.46 | 16.21 | 16.88 | 268,831 | +0.38(+2.28%) |
Aug 03, 2006 | 15.85 | 16.81 | 15.85 | 16.51 | 125,484 | +0.49(+3.08%) |
Aug 02, 2006 | 15.54 | 16.44 | 15.54 | 16.02 | 152,724 | +0.68(+4.44%) |
Aug 01, 2006 | 16.30 | 16.30 | 15.06 | 15.33 | 231,431 | -0.82(-5.05%) |
Jul 31, 2006 | 16.45 | 16.48 | 15.85 | 16.15 | 111,082 | -0.26(-1.58%) |
Jul 28, 2006 | 15.85 | 16.71 | 15.68 | 16.41 | 113,650 | +0.56(+3.56%) |
Jul 27, 2006 | 16.57 | 16.72 | 15.78 | 15.85 | 102,821 | -0.58(-3.54%) |
Jul 26, 2006 | 16.88 | 16.89 | 15.94 | 16.43 | 189,677 | -0.46(-2.71%) |
Jul 25, 2006 | 16.57 | 17.44 | 16.32 | 16.88 | 219,262 | +0.35(+2.11%) |
Jul 24, 2006 | 15.45 | 16.72 | 15.45 | 16.54 | 175,164 | +1.19(+7.76%) |
Jul 21, 2006 | 16.20 | 16.20 | 15.09 | 15.34 | 158,418 | -0.86(-5.31%) |
Jul 20, 2006 | 16.23 | 17.15 | 16.13 | 16.20 | 195,594 | -0.87(-5.09%) |
Jul 19, 2006 | 16.57 | 17.56 | 16.36 | 17.07 | 348,877 | +0.34(+2.03%) |
Jul 18, 2006 | 15.32 | 16.80 | 15.22 | 16.73 | 381,811 | +1.77(+11.86%) |
Jul 17, 2006 | 14.87 | 15.42 | 14.38 | 14.96 | 317,953 | +0.28(+1.89%) |
Jul 14, 2006 | 15.32 | 15.38 | 14.50 | 14.68 | 356,581 | -1.02(-6.50%) |
Jul 13, 2006 | 15.99 | 16.08 | 15.53 | 15.70 | 264,142 | -0.53(-3.26%) |
Jul 12, 2006 | 16.93 | 17.31 | 16.14 | 16.23 | 215,913 | -1.28(-7.31%) |
Jul 11, 2006 | 16.93 | 17.59 | 16.42 | 17.51 | 194,366 | +0.45(+2.62%) |
Jul 10, 2006 | 17.24 | 18.59 | 16.71 | 17.06 | 570,596 | -0.45(-2.56%) |
Jul 07, 2006 | 17.91 | 18.14 | 17.32 | 17.51 | 297,746 | -1.48(-7.78%) |
Jul 06, 2006 | 18.72 | 19.29 | 18.60 | 18.99 | 227,859 | +0.47(+2.56%) |
Jul 05, 2006 | 18.43 | 18.81 | 18.41 | 18.51 | 287,252 | -0.09(-0.48%) |
Jul 03, 2006 | 18.74 | 18.83 | 18.60 | 18.60 | 170,698 | -0.12(-0.62%) |
Jun 30, 2006 | 19.22 | 19.35 | 18.05 | 18.72 | 576,067 | -0.50(-2.61%) |
Jun 29, 2006 | 17.62 | 19.33 | 17.62 | 19.22 | 346,756 | +1.71(+9.77%) |
Jun 28, 2006 | 17.47 | 17.55 | 16.39 | 17.51 | 282,451 | +0.51(+3.00%) |
Jun 27, 2006 | 17.79 | 18.51 | 16.79 | 17.00 | 329,340 | -0.78(-4.38%) |
Jun 26, 2006 | 17.11 | 18.11 | 17.11 | 17.78 | 391,748 | +0.77(+4.53%) |
Jun 23, 2006 | 16.30 | 17.08 | 16.23 | 17.01 | 226,296 | +0.58(+3.54%) |
Jun 22, 2006 | 16.30 | 16.61 | 16.00 | 16.43 | 278,990 | -0.25(-1.50%) |
Jun 21, 2006 | 16.79 | 17.02 | 16.62 | 16.68 | 295,736 | -0.39(-2.31%) |
Jun 20, 2006 | 15.76 | 17.09 | 15.58 | 17.07 | 317,730 | +1.30(+8.23%) |
Jun 19, 2006 | 15.85 | 16.20 | 15.23 | 15.77 | 367,187 | +0.93(+6.28%) |
Jun 16, 2006 | 15.36 | 15.68 | 14.42 | 14.84 | 798,567 | -0.61(-3.94%) |
Jun 15, 2006 | 14.44 | 15.45 | 14.44 | 15.45 | 479,721 | +1.02(+7.08%) |
Jun 14, 2006 | 13.54 | 14.60 | 13.54 | 14.43 | 227,300 | +0.89(+6.55%) |
Jun 13, 2006 | 12.50 | 14.02 | 12.50 | 13.54 | 315,832 | +0.84(+6.63%) |
Jun 12, 2006 | 12.65 | 12.84 | 12.18 | 12.70 | 158,976 | +0.03(+0.21%) |
Jun 09, 2006 | 12.66 | 12.96 | 12.36 | 12.67 | 126,154 | +0.01(+0.07%) |
Jun 08, 2006 | 11.94 | 12.71 | 11.73 | 12.67 | 184,095 | +0.64(+5.29%) |
Jun 07, 2006 | 12.27 | 12.52 | 11.91 | 12.03 | 149,487 | -0.21(-1.76%) |
Jun 06, 2006 | 12.54 | 12.59 | 12.04 | 12.24 | 115,213 | -0.04(-0.36%) |
Jun 05, 2006 | 12.54 | 12.81 | 12.18 | 12.29 | 176,392 | -0.34(-2.70%) |
Jun 02, 2006 | 12.99 | 12.99 | 12.50 | 12.63 | 107,621 | -0.54(-4.08%) |