Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 17.27 | 17.48 | 17.06 | 17.06 | 405,390 | -0.18(-1.05%) |
Aug 30, 2006 | 16.98 | 17.39 | 16.85 | 17.24 | 404,065 | +0.38(+2.24%) |
Aug 29, 2006 | 16.64 | 17.02 | 16.55 | 16.86 | 557,130 | +0.22(+1.31%) |
Aug 28, 2006 | 16.30 | 16.74 | 16.28 | 16.65 | 325,478 | +0.31(+1.89%) |
Aug 25, 2006 | 16.28 | 16.52 | 16.02 | 16.34 | 357,947 | -0.02(-0.14%) |
Aug 24, 2006 | 16.83 | 16.91 | 16.29 | 16.36 | 370,801 | -0.39(-2.34%) |
Aug 23, 2006 | 16.64 | 17.04 | 16.64 | 16.75 | 474,435 | +0.10(+0.59%) |
Aug 22, 2006 | 16.77 | 16.96 | 16.46 | 16.65 | 364,838 | -0.22(-1.30%) |
Aug 21, 2006 | 17.09 | 17.17 | 16.78 | 16.87 | 146,969 | -0.31(-1.80%) |
Aug 18, 2006 | 17.27 | 17.28 | 16.90 | 17.18 | 256,831 | -0.01(-0.04%) |
Aug 17, 2006 | 17.02 | 17.45 | 16.99 | 17.19 | 393,198 | -0.01(-0.04%) |
Aug 16, 2006 | 17.08 | 17.33 | 16.74 | 17.20 | 284,661 | +0.17(+1.02%) |
Aug 15, 2006 | 16.88 | 17.14 | 16.67 | 17.02 | 280,685 | +0.53(+3.20%) |
Aug 14, 2006 | 16.26 | 16.85 | 16.26 | 16.50 | 388,029 | +0.42(+2.63%) |
Aug 11, 2006 | 16.18 | 16.24 | 15.94 | 16.07 | 228,868 | -0.20(-1.21%) |
Aug 10, 2006 | 16.30 | 16.38 | 16.03 | 16.27 | 559,383 | -0.08(-0.46%) |
Aug 09, 2006 | 16.60 | 16.88 | 16.24 | 16.34 | 591,321 | +0.18(+1.12%) |
Aug 08, 2006 | 16.83 | 16.97 | 16.14 | 16.16 | 544,010 | -1.04(-6.05%) |
Aug 07, 2006 | 17.17 | 17.40 | 16.92 | 17.20 | 196,002 | -0.23(-1.34%) |
Aug 04, 2006 | 17.81 | 18.30 | 17.21 | 17.44 | 289,034 | +0.06(+0.35%) |
Aug 03, 2006 | 17.05 | 17.63 | 16.68 | 17.38 | 625,247 | -0.08(-0.43%) |
Aug 02, 2006 | 17.54 | 17.76 | 17.19 | 17.45 | 363,645 | +0.02(+0.09%) |
Aug 01, 2006 | 17.32 | 17.63 | 16.95 | 17.44 | 369,211 | -0.16(-0.90%) |
Jul 31, 2006 | 17.71 | 17.90 | 17.42 | 17.60 | 300,166 | -0.11(-0.64%) |
Jul 28, 2006 | 17.09 | 17.76 | 16.96 | 17.71 | 303,877 | +0.88(+5.25%) |
Jul 27, 2006 | 17.48 | 17.74 | 16.68 | 16.83 | 638,500 | -0.55(-3.17%) |
Jul 26, 2006 | 17.36 | 17.65 | 16.94 | 17.38 | 483,712 | -0.11(-0.60%) |
Jul 25, 2006 | 17.27 | 17.66 | 17.07 | 17.48 | 666,595 | +0.16(+0.91%) |
Jul 24, 2006 | 16.71 | 17.91 | 16.89 | 17.33 | 573,165 | +0.62(+3.70%) |
Jul 21, 2006 | 16.97 | 16.97 | 16.21 | 16.71 | 598,875 | -0.26(-1.56%) |
Jul 20, 2006 | 18.86 | 19.22 | 16.83 | 16.97 | 1,004,796 | -0.49(-2.81%) |
Jul 19, 2006 | 16.26 | 18.21 | 16.31 | 17.46 | 817,407 | +1.21(+7.43%) |
Jul 18, 2006 | 15.93 | 16.31 | 15.72 | 16.25 | 567,599 | +0.48(+3.01%) |
Jul 17, 2006 | 16.03 | 16.30 | 15.66 | 15.78 | 354,103 | -0.48(-2.97%) |
Jul 14, 2006 | 16.45 | 16.56 | 15.82 | 16.26 | 494,844 | -0.34(-2.05%) |
Jul 13, 2006 | 17.36 | 17.39 | 16.53 | 16.60 | 443,557 | -0.75(-4.35%) |
Jul 12, 2006 | 17.84 | 17.94 | 17.33 | 17.36 | 557,660 | -0.51(-2.83%) |
Jul 11, 2006 | 17.54 | 17.89 | 17.22 | 17.86 | 589,466 | +0.18(+1.02%) |
Jul 10, 2006 | 17.63 | 17.97 | 17.48 | 17.68 | 330,779 | -0.01(-0.04%) |
Jul 07, 2006 | 18.03 | 18.11 | 17.58 | 17.69 | 278,035 | -0.44(-2.41%) |
Jul 06, 2006 | 18.07 | 18.47 | 17.94 | 18.12 | 306,262 | +0.30(+1.69%) |
Jul 05, 2006 | 18.45 | 18.46 | 17.65 | 17.82 | 511,409 | -0.68(-3.67%) |
Jul 03, 2006 | 18.41 | 18.56 | 18.25 | 18.50 | 148,956 | +0.16(+0.86%) |
Jun 30, 2006 | 18.38 | 18.49 | 18.05 | 18.34 | 818,070 | +0.01(+0.04%) |
Jun 29, 2006 | 17.32 | 18.40 | 17.32 | 18.34 | 937,606 | +1.21(+7.05%) |
Jun 28, 2006 | 17.39 | 17.67 | 16.94 | 17.13 | 715,761 | -0.05(-0.31%) |
Jun 27, 2006 | 17.54 | 17.82 | 17.01 | 17.18 | 496,832 | -0.39(-2.23%) |
Jun 26, 2006 | 17.47 | 17.87 | 17.32 | 17.57 | 622,199 | +0.14(+0.82%) |
Jun 23, 2006 | 17.47 | 17.91 | 17.28 | 17.43 | 547,058 | -0.14(-0.77%) |
Jun 22, 2006 | 17.20 | 17.62 | 17.09 | 17.57 | 606,296 | +0.08(+0.43%) |
Jun 21, 2006 | 17.09 | 18.12 | 17.09 | 17.49 | 746,507 | +0.54(+3.16%) |
Jun 20, 2006 | 17.31 | 17.72 | 16.90 | 16.96 | 586,285 | -0.41(-2.35%) |
Jun 19, 2006 | 18.22 | 18.26 | 17.13 | 17.36 | 634,126 | -0.78(-4.32%) |
Jun 16, 2006 | 17.85 | 18.59 | 17.77 | 18.15 | 1,284,024 | +5.81(+47.08%) |
Jun 15, 2006 | 11.82 | 12.34 | 11.80 | 12.34 | 507,699 | +0.79(+6.89%) |
Jun 14, 2006 | 11.23 | 11.57 | 11.23 | 11.54 | 550,437 | +0.31(+2.75%) |
Jun 13, 2006 | 11.26 | 11.55 | 11.05 | 11.23 | 641,283 | -0.04(-0.39%) |
Jun 12, 2006 | 11.63 | 11.82 | 11.27 | 11.28 | 794,348 | -0.35(-3.03%) |
Jun 09, 2006 | 12.04 | 12.10 | 11.42 | 11.63 | 670,703 | -0.38(-3.18%) |
Jun 08, 2006 | 12.33 | 12.33 | 11.28 | 12.01 | 702,906 | -0.26(-2.13%) |
Jun 07, 2006 | 12.36 | 12.68 | 12.12 | 12.27 | 512,469 | -0.08(-0.68%) |
Jun 06, 2006 | 12.49 | 12.54 | 11.99 | 12.36 | 543,281 | -0.09(-0.70%) |
Jun 05, 2006 | 13.15 | 13.15 | 12.38 | 12.45 | 522,409 | -0.74(-5.64%) |
Jun 02, 2006 | 13.33 | 13.36 | 12.99 | 13.19 | 440,310 | +0.02(+0.15%) |