Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 17.57 | 17.78 | 17.48 | 17.58 | 16,800 | +0.28(+1.65%) |
Aug 30, 2006 | 17.32 | 17.41 | 17.27 | 17.30 | 3,200 | +0.07(+0.39%) |
Aug 29, 2006 | 17.10 | 17.23 | 17.06 | 17.23 | 4,800 | -0.02(-0.13%) |
Aug 28, 2006 | 17.21 | 17.27 | 17.15 | 17.25 | 6,000 | +0.23(+1.32%) |
Aug 25, 2006 | 16.50 | 17.02 | 16.46 | 17.02 | 8,933 | +0.64(+3.94%) |
Aug 24, 2006 | 16.12 | 16.38 | 16.12 | 16.38 | 17,466 | +0.43(+2.73%) |
Aug 23, 2006 | 16.01 | 16.05 | 15.94 | 15.95 | 11,333 | +0.00(+0.00%) |
Aug 22, 2006 | 15.94 | 16.16 | 15.94 | 15.95 | 16,000 | -0.01(-0.05%) |
Aug 21, 2006 | 15.97 | 16.04 | 15.94 | 15.95 | 14,266 | -0.02(-0.14%) |
Aug 18, 2006 | 15.75 | 16.12 | 15.75 | 15.97 | 3,600 | +0.01(+0.05%) |
Aug 17, 2006 | 15.94 | 16.12 | 15.94 | 15.97 | 9,066 | -0.16(-0.98%) |
Aug 16, 2006 | 16.30 | 16.30 | 16.10 | 16.12 | 4,266 | -0.00(-0.00%) |
Aug 15, 2006 | 16.05 | 16.30 | 16.05 | 16.13 | 5,733 | -0.10(-0.65%) |
Aug 14, 2006 | 17.51 | 17.70 | 15.73 | 16.23 | 89,733 | -0.79(-4.63%) |
Aug 11, 2006 | 17.02 | 17.02 | 17.02 | 17.02 | 266 | +0.01(+0.09%) |
Aug 10, 2006 | 17.02 | 17.02 | 16.88 | 17.00 | 2,800 | +0.02(+0.13%) |
Aug 09, 2006 | 16.88 | 16.98 | 16.88 | 16.98 | 1,466 | +0.13(+0.76%) |
Aug 08, 2006 | 17.02 | 17.02 | 16.80 | 16.85 | 1,733 | -0.02(-0.13%) |
Aug 07, 2006 | 16.76 | 16.88 | 16.69 | 16.88 | 2,933 | +0.07(+0.45%) |
Aug 04, 2006 | 16.88 | 17.02 | 16.80 | 16.80 | 1,200 | +0.02(+0.13%) |
Aug 03, 2006 | 16.96 | 16.99 | 16.78 | 16.78 | 3,333 | -0.25(-1.45%) |
Aug 02, 2006 | 17.09 | 17.18 | 17.02 | 17.02 | 2,800 | -0.10(-0.57%) |
Aug 01, 2006 | 16.84 | 17.12 | 16.84 | 17.12 | 5,733 | +0.22(+1.33%) |
Jul 31, 2006 | 16.54 | 16.90 | 16.50 | 16.90 | 3,733 | +0.25(+1.49%) |
Jul 28, 2006 | 16.69 | 16.69 | 16.65 | 16.65 | 666 | +0.04(+0.23%) |
Jul 27, 2006 | 16.65 | 16.65 | 16.61 | 16.61 | 533 | -0.20(-1.16%) |
Jul 26, 2006 | 16.65 | 16.81 | 16.54 | 16.81 | 6,266 | +0.01(+0.04%) |
Jul 25, 2006 | 16.91 | 17.48 | 16.27 | 16.80 | 5,600 | +0.00(+0.00%) |
Jul 24, 2006 | 16.84 | 16.84 | 16.46 | 16.80 | 4,133 | -0.04(-0.22%) |
Jul 21, 2006 | 16.69 | 16.84 | 16.43 | 16.84 | 2,000 | +0.30(+1.81%) |
Jul 20, 2006 | 16.54 | 16.54 | 16.48 | 16.54 | 2,133 | +0.04(+0.23%) |
Jul 19, 2006 | 16.50 | 16.61 | 16.43 | 16.50 | 2,000 | -0.07(-0.45%) |
Jul 18, 2006 | 16.88 | 16.88 | 16.54 | 16.57 | 2,400 | -0.36(-2.13%) |
Jul 17, 2006 | 17.36 | 17.36 | 16.61 | 16.93 | 12,533 | -0.50(-2.88%) |
Jul 14, 2006 | 17.62 | 17.70 | 17.44 | 17.44 | 5,466 | -0.19(-1.06%) |
Jul 13, 2006 | 17.66 | 17.70 | 17.36 | 17.62 | 10,400 | -0.07(-0.42%) |
Jul 12, 2006 | 18.00 | 18.00 | 17.63 | 17.70 | 6,533 | -0.22(-1.21%) |
Jul 11, 2006 | 17.85 | 17.93 | 17.85 | 17.92 | 3,066 | +0.07(+0.38%) |
Jul 10, 2006 | 17.77 | 17.85 | 17.70 | 17.85 | 6,133 | +0.05(+0.25%) |
Jul 07, 2006 | 17.74 | 17.80 | 17.67 | 17.80 | 6,133 | +0.18(+1.02%) |
Jul 06, 2006 | 17.65 | 17.77 | 17.55 | 17.62 | 5,466 | +0.01(+0.04%) |
Jul 05, 2006 | 17.55 | 17.62 | 17.46 | 17.62 | 10,400 | +0.14(+0.82%) |
Jul 03, 2006 | 17.17 | 17.59 | 17.16 | 17.48 | 14,000 | +0.46(+2.69%) |
Jun 30, 2006 | 16.58 | 17.05 | 16.58 | 17.02 | 5,600 | +0.33(+1.98%) |
Jun 29, 2006 | 15.92 | 17.85 | 15.92 | 16.69 | 109,200 | +0.76(+4.76%) |
Jun 28, 2006 | 15.74 | 15.93 | 15.56 | 15.93 | 5,600 | +0.07(+0.43%) |
Jun 27, 2006 | 16.13 | 16.25 | 15.82 | 15.86 | 5,466 | -0.38(-2.31%) |
Jun 26, 2006 | 16.27 | 16.27 | 16.24 | 16.24 | 3,200 | -0.11(-0.69%) |
Jun 23, 2006 | 16.50 | 16.50 | 16.35 | 16.35 | 2,533 | +0.23(+1.40%) |
Jun 22, 2006 | 15.94 | 16.12 | 15.94 | 16.12 | 4,133 | +0.14(+0.89%) |
Jun 21, 2006 | 15.86 | 16.05 | 15.56 | 15.98 | 3,733 | +0.15(+0.95%) |
Jun 20, 2006 | 15.45 | 16.12 | 15.45 | 15.83 | 8,266 | +0.27(+1.73%) |
Jun 19, 2006 | 14.96 | 15.56 | 14.96 | 15.56 | 3,866 | +0.68(+4.53%) |
Jun 16, 2006 | 14.26 | 15.15 | 14.25 | 14.89 | 8,000 | +0.79(+5.59%) |
Jun 15, 2006 | 13.69 | 14.10 | 13.54 | 14.10 | 8,666 | +0.50(+3.70%) |
Jun 14, 2006 | 13.31 | 13.68 | 13.31 | 13.60 | 21,333 | +0.02(+0.17%) |
Jun 13, 2006 | 14.06 | 14.06 | 13.39 | 13.57 | 24,133 | -0.86(-5.97%) |
Jun 12, 2006 | 14.78 | 15.11 | 14.44 | 14.44 | 8,800 | -0.34(-2.28%) |
Jun 09, 2006 | 14.74 | 14.78 | 14.62 | 14.78 | 2,666 | -0.11(-0.76%) |
Jun 08, 2006 | 15.19 | 15.19 | 14.47 | 14.89 | 14,133 | -0.30(-1.98%) |
Jun 07, 2006 | 15.53 | 15.53 | 15.19 | 15.19 | 12,133 | -0.49(-3.11%) |
Jun 06, 2006 | 15.38 | 15.68 | 15.38 | 15.68 | 4,533 | +0.26(+1.70%) |
Jun 05, 2006 | 15.75 | 16.12 | 15.41 | 15.41 | 4,933 | -0.05(-0.35%) |
Jun 02, 2006 | 15.00 | 15.56 | 14.45 | 15.47 | 13,733 | +0.28(+1.84%) |