Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 16.33 | 16.87 | 16.17 | 16.85 | 1,167,886 | +0.58(+3.57%) |
Aug 30, 2006 | 16.03 | 16.33 | 16.00 | 16.27 | 530,427 | +0.04(+0.25%) |
Aug 29, 2006 | 16.07 | 16.45 | 15.93 | 16.23 | 574,542 | +0.17(+1.04%) |
Aug 28, 2006 | 16.15 | 16.40 | 15.91 | 16.06 | 787,510 | -0.14(-0.86%) |
Aug 25, 2006 | 15.69 | 16.40 | 15.63 | 16.20 | 1,115,032 | +0.44(+2.79%) |
Aug 24, 2006 | 15.35 | 15.83 | 15.21 | 15.76 | 716,977 | +0.42(+2.74%) |
Aug 23, 2006 | 15.24 | 15.47 | 15.00 | 15.34 | 463,801 | +0.17(+1.10%) |
Aug 22, 2006 | 15.17 | 15.41 | 15.08 | 15.17 | 303,259 | -0.07(-0.48%) |
Aug 21, 2006 | 15.56 | 15.68 | 15.15 | 15.25 | 358,974 | -0.47(-2.97%) |
Aug 18, 2006 | 15.61 | 15.83 | 15.19 | 15.71 | 367,509 | +0.11(+0.73%) |
Aug 17, 2006 | 15.46 | 15.85 | 15.42 | 15.60 | 645,772 | +0.06(+0.39%) |
Aug 16, 2006 | 15.18 | 15.56 | 15.00 | 15.54 | 607,828 | +0.44(+2.91%) |
Aug 15, 2006 | 14.48 | 15.15 | 14.48 | 15.10 | 786,571 | +0.71(+4.91%) |
Aug 14, 2006 | 14.17 | 14.61 | 14.02 | 14.39 | 479,586 | +0.32(+2.27%) |
Aug 11, 2006 | 14.09 | 14.19 | 13.79 | 14.07 | 374,320 | -0.07(-0.52%) |
Aug 10, 2006 | 13.99 | 14.19 | 13.79 | 14.15 | 394,578 | +0.11(+0.76%) |
Aug 09, 2006 | 14.10 | 14.31 | 13.91 | 14.04 | 479,055 | +0.06(+0.43%) |
Aug 08, 2006 | 14.36 | 14.41 | 13.87 | 13.98 | 482,377 | -0.39(-2.69%) |
Aug 07, 2006 | 14.58 | 14.58 | 14.17 | 14.37 | 527,353 | -0.27(-1.82%) |
Aug 04, 2006 | 14.01 | 14.87 | 14.01 | 14.63 | 913,779 | +0.41(+2.86%) |
Aug 03, 2006 | 14.14 | 14.35 | 13.93 | 14.23 | 358,791 | -0.02(-0.14%) |
Aug 02, 2006 | 13.83 | 14.44 | 13.83 | 14.25 | 602,851 | +0.44(+3.19%) |
Aug 01, 2006 | 13.92 | 13.92 | 13.54 | 13.81 | 307,528 | -0.21(-1.47%) |
Jul 31, 2006 | 13.83 | 14.33 | 13.83 | 14.01 | 609,156 | -0.03(-0.19%) |
Jul 28, 2006 | 14.01 | 14.32 | 13.50 | 14.04 | 1,734,598 | -0.03(-0.19%) |
Jul 27, 2006 | 14.53 | 14.73 | 13.96 | 14.07 | 2,572,666 | -0.37(-2.54%) |
Jul 26, 2006 | 13.89 | 14.49 | 13.85 | 14.43 | 919,986 | +0.41(+2.95%) |
Jul 25, 2006 | 13.92 | 14.09 | 13.47 | 14.02 | 911,011 | +0.17(+1.20%) |
Jul 24, 2006 | 13.05 | 14.00 | 13.46 | 13.85 | 838,162 | +0.80(+6.13%) |
Jul 21, 2006 | 13.20 | 13.31 | 12.79 | 13.05 | 368,919 | -0.19(-1.46%) |
Jul 20, 2006 | 13.28 | 13.65 | 13.20 | 13.25 | 446,716 | -0.05(-0.40%) |
Jul 19, 2006 | 13.11 | 13.66 | 13.00 | 13.30 | 848,973 | +0.19(+1.47%) |
Jul 18, 2006 | 13.05 | 13.33 | 12.81 | 13.11 | 514,353 | +0.10(+0.77%) |
Jul 17, 2006 | 12.51 | 13.05 | 12.49 | 13.01 | 583,686 | +0.46(+3.67%) |
Jul 14, 2006 | 12.67 | 12.84 | 12.38 | 12.55 | 442,552 | -0.13(-1.05%) |
Jul 13, 2006 | 12.95 | 13.06 | 12.67 | 12.68 | 332,823 | -0.32(-2.46%) |
Jul 12, 2006 | 13.58 | 13.72 | 12.89 | 13.00 | 592,468 | -0.53(-3.89%) |
Jul 11, 2006 | 13.31 | 13.60 | 13.00 | 13.53 | 445,968 | +0.17(+1.25%) |
Jul 10, 2006 | 13.61 | 14.00 | 13.03 | 13.36 | 545,248 | -0.19(-1.43%) |
Jul 07, 2006 | 13.83 | 13.94 | 13.45 | 13.55 | 405,477 | -0.31(-2.26%) |
Jul 06, 2006 | 13.87 | 14.19 | 13.79 | 13.87 | 424,492 | +0.05(+0.39%) |
Jul 05, 2006 | 14.35 | 14.53 | 13.59 | 13.81 | 509,074 | -0.61(-4.21%) |
Jul 03, 2006 | 14.23 | 14.43 | 13.98 | 14.42 | 128,179 | +0.15(+1.07%) |
Jun 30, 2006 | 14.55 | 14.67 | 13.99 | 14.27 | 695,097 | -0.27(-1.88%) |
Jun 29, 2006 | 14.11 | 14.57 | 14.11 | 14.54 | 354,300 | +0.47(+3.32%) |
Jun 28, 2006 | 14.35 | 14.47 | 13.88 | 14.07 | 401,677 | -0.29(-2.04%) |
Jun 27, 2006 | 14.83 | 14.97 | 14.27 | 14.37 | 435,210 | -0.41(-2.75%) |
Jun 26, 2006 | 14.58 | 15.11 | 14.58 | 14.77 | 559,050 | +0.25(+1.70%) |
Jun 23, 2006 | 14.51 | 14.65 | 14.22 | 14.53 | 514,137 | +0.04(+0.28%) |
Jun 22, 2006 | 14.19 | 14.70 | 14.06 | 14.49 | 979,746 | +0.24(+1.68%) |
Jun 21, 2006 | 13.21 | 14.42 | 13.21 | 14.25 | 1,221,963 | +1.00(+7.55%) |
Jun 20, 2006 | 13.45 | 13.75 | 13.22 | 13.25 | 668,467 | -0.21(-1.58%) |
Jun 19, 2006 | 13.67 | 13.68 | 12.96 | 13.46 | 805,759 | -0.23(-1.66%) |
Jun 16, 2006 | 14.31 | 14.36 | 13.64 | 13.69 | 1,331,437 | -0.66(-4.60%) |
Jun 15, 2006 | 13.69 | 14.50 | 13.63 | 14.35 | 934,503 | +0.73(+5.39%) |
Jun 14, 2006 | 13.39 | 13.71 | 13.10 | 13.61 | 1,238,428 | +0.21(+1.59%) |
Jun 13, 2006 | 13.75 | 14.35 | 13.23 | 13.40 | 817,684 | -0.45(-3.27%) |
Jun 12, 2006 | 14.67 | 14.71 | 13.79 | 13.85 | 789,021 | -0.93(-6.31%) |
Jun 09, 2006 | 14.60 | 14.93 | 14.59 | 14.79 | 523,135 | +0.26(+1.79%) |
Jun 08, 2006 | 14.93 | 14.93 | 13.91 | 14.53 | 1,141,140 | -0.50(-3.33%) |
Jun 07, 2006 | 15.08 | 15.57 | 15.02 | 15.03 | 564,999 | -0.05(-0.31%) |
Jun 06, 2006 | 15.13 | 15.13 | 14.60 | 15.07 | 1,065,828 | -0.05(-0.35%) |
Jun 05, 2006 | 15.88 | 15.91 | 14.96 | 15.13 | 818,268 | -0.82(-5.14%) |
Jun 02, 2006 | 16.21 | 16.45 | 15.81 | 15.95 | 724,198 | -0.35(-2.17%) |