Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 19.76 | 20.05 | 19.71 | 20.05 | 175,812 | +0.29(+1.49%) |
Aug 30, 2006 | 19.83 | 19.90 | 19.63 | 19.75 | 302,040 | +0.03(+0.17%) |
Aug 29, 2006 | 19.70 | 19.81 | 19.55 | 19.72 | 151,239 | +0.06(+0.31%) |
Aug 28, 2006 | 19.14 | 20.10 | 19.11 | 19.66 | 335,096 | +0.66(+3.49%) |
Aug 25, 2006 | 18.97 | 19.11 | 18.81 | 18.99 | 82,494 | +0.08(+0.43%) |
Aug 24, 2006 | 18.80 | 18.92 | 18.71 | 18.91 | 877,453 | +0.11(+0.58%) |
Aug 23, 2006 | 18.86 | 18.86 | 18.57 | 18.80 | 321,932 | -0.05(-0.29%) |
Aug 22, 2006 | 18.27 | 19.01 | 18.27 | 18.86 | 212,817 | +0.60(+3.30%) |
Aug 21, 2006 | 18.29 | 18.36 | 18.04 | 18.25 | 161,332 | +0.21(+1.17%) |
Aug 18, 2006 | 17.72 | 18.25 | 17.72 | 18.04 | 283,903 | +0.29(+1.62%) |
Aug 17, 2006 | 17.43 | 17.94 | 17.43 | 17.76 | 740,694 | +0.73(+4.30%) |
Aug 16, 2006 | 15.93 | 17.19 | 15.91 | 17.02 | 896,760 | +1.16(+7.33%) |
Aug 15, 2006 | 15.57 | 15.91 | 15.55 | 15.86 | 173,472 | +0.28(+1.80%) |
Aug 14, 2006 | 15.46 | 15.75 | 15.44 | 15.58 | 202,432 | +0.14(+0.89%) |
Aug 11, 2006 | 15.59 | 15.59 | 15.35 | 15.44 | 96,389 | +0.12(+0.76%) |
Aug 10, 2006 | 15.31 | 15.36 | 15.04 | 15.33 | 88,198 | -0.12(-0.75%) |
Aug 09, 2006 | 15.68 | 15.76 | 15.14 | 15.44 | 69,330 | -0.25(-1.61%) |
Aug 08, 2006 | 15.66 | 15.96 | 15.62 | 15.70 | 42,124 | -0.05(-0.35%) |
Aug 07, 2006 | 15.96 | 15.96 | 15.62 | 15.75 | 22,963 | -0.24(-1.50%) |
Aug 04, 2006 | 15.99 | 16.13 | 15.87 | 15.99 | 105,750 | +0.00(+0.00%) |
Aug 03, 2006 | 16.17 | 16.17 | 15.90 | 15.99 | 122,132 | -0.18(-1.10%) |
Aug 02, 2006 | 15.76 | 16.17 | 15.70 | 16.17 | 161,039 | +0.48(+3.05%) |
Aug 01, 2006 | 15.69 | 15.90 | 15.52 | 15.69 | 144,803 | +0.10(+0.66%) |
Jul 31, 2006 | 15.59 | 15.64 | 15.52 | 15.59 | 15,796 | -0.07(-0.44%) |
Jul 28, 2006 | 15.66 | 15.72 | 15.59 | 15.66 | 83,225 | +0.01(+0.04%) |
Jul 27, 2006 | 15.59 | 15.72 | 15.55 | 15.65 | 43,587 | +0.10(+0.62%) |
Jul 26, 2006 | 15.52 | 15.66 | 15.46 | 15.55 | 89,515 | +0.03(+0.22%) |
Jul 25, 2006 | 15.38 | 15.55 | 15.34 | 15.52 | 50,169 | +0.07(+0.44%) |
Jul 24, 2006 | 15.55 | 15.57 | 15.38 | 15.45 | 65,381 | -0.07(-0.44%) |
Jul 21, 2006 | 15.69 | 15.69 | 15.38 | 15.52 | 218,376 | +0.00(+0.00%) |
Jul 20, 2006 | 15.28 | 15.76 | 15.26 | 15.52 | 148,460 | +0.21(+1.34%) |
Jul 19, 2006 | 15.01 | 15.39 | 15.01 | 15.31 | 66,112 | +0.29(+1.91%) |
Jul 18, 2006 | 15.21 | 15.23 | 14.72 | 15.03 | 188,976 | -0.17(-1.12%) |
Jul 17, 2006 | 15.28 | 15.37 | 14.96 | 15.20 | 240,754 | -0.18(-1.20%) |
Jul 14, 2006 | 15.55 | 15.55 | 15.31 | 15.38 | 88,783 | -0.26(-1.66%) |
Jul 13, 2006 | 15.69 | 15.83 | 15.60 | 15.64 | 218,522 | -0.16(-0.99%) |
Jul 12, 2006 | 15.72 | 15.88 | 15.66 | 15.80 | 148,753 | -0.23(-1.45%) |
Jul 11, 2006 | 16.17 | 16.31 | 15.94 | 16.03 | 360,400 | -0.14(-0.85%) |
Jul 10, 2006 | 15.76 | 16.24 | 15.76 | 16.17 | 228,029 | +0.31(+1.98%) |
Jul 07, 2006 | 16.03 | 16.03 | 15.68 | 15.85 | 98,144 | -0.21(-1.28%) |
Jul 06, 2006 | 15.79 | 16.07 | 15.52 | 16.06 | 188,098 | +0.27(+1.73%) |
Jul 05, 2006 | 15.66 | 15.85 | 15.45 | 15.79 | 198,191 | -0.08(-0.47%) |
Jul 03, 2006 | 15.42 | 15.86 | 15.42 | 15.86 | 160,308 | +0.38(+2.43%) |
Jun 30, 2006 | 15.42 | 15.52 | 15.35 | 15.49 | 524,073 | +0.07(+0.44%) |
Jun 29, 2006 | 15.07 | 15.54 | 15.05 | 15.42 | 2,792,229 | +0.36(+2.36%) |
Jun 28, 2006 | 15.49 | 15.49 | 14.75 | 15.06 | 240,462 | -0.49(-3.17%) |
Jun 27, 2006 | 15.31 | 15.58 | 15.25 | 15.55 | 117,305 | +0.24(+1.56%) |
Jun 26, 2006 | 15.44 | 15.47 | 15.09 | 15.31 | 61,724 | -0.14(-0.88%) |
Jun 23, 2006 | 15.11 | 15.67 | 15.04 | 15.45 | 78,252 | +0.27(+1.80%) |
Jun 22, 2006 | 15.01 | 15.31 | 15.01 | 15.18 | 79,276 | +0.10(+0.68%) |
Jun 21, 2006 | 15.34 | 15.36 | 14.90 | 15.08 | 55,142 | -0.37(-2.39%) |
Jun 20, 2006 | 15.68 | 15.76 | 15.44 | 15.44 | 38,321 | -0.23(-1.48%) |
Jun 19, 2006 | 15.38 | 15.79 | 15.35 | 15.68 | 174,642 | +0.33(+2.14%) |
Jun 16, 2006 | 15.14 | 15.66 | 15.14 | 15.35 | 87,174 | +0.21(+1.40%) |
Jun 15, 2006 | 14.94 | 15.34 | 14.74 | 15.14 | 130,323 | -0.47(-3.02%) |
Jun 14, 2006 | 15.61 | 15.90 | 15.53 | 15.61 | 62,163 | +0.00(+0.00%) |
Jun 13, 2006 | 15.55 | 15.84 | 15.52 | 15.61 | 333,926 | -0.01(-0.09%) |
Jun 12, 2006 | 16.04 | 16.11 | 15.52 | 15.62 | 274,834 | -0.37(-2.31%) |
Jun 09, 2006 | 16.00 | 16.10 | 15.96 | 15.99 | 45,050 | -0.02(-0.13%) |
Jun 08, 2006 | 16.10 | 16.11 | 15.90 | 16.01 | 183,857 | -0.12(-0.76%) |
Jun 07, 2006 | 16.24 | 16.42 | 16.11 | 16.13 | 142,756 | -0.02(-0.13%) |
Jun 06, 2006 | 16.41 | 16.46 | 15.59 | 16.16 | 219,692 | -0.31(-1.91%) |
Jun 05, 2006 | 16.51 | 16.55 | 16.34 | 16.47 | 119,792 | +0.13(+0.79%) |
Jun 02, 2006 | 16.48 | 16.53 | 16.27 | 16.34 | 118,183 | -0.24(-1.44%) |