Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 15.68 | 15.79 | 15.51 | 15.59 | 367,300 | -0.12(-0.76%) |
Aug 30, 2006 | 15.80 | 15.80 | 15.58 | 15.71 | 253,300 | -0.04(-0.25%) |
Aug 29, 2006 | 15.68 | 15.80 | 15.50 | 15.75 | 269,000 | +0.00(+0.00%) |
Aug 28, 2006 | 15.74 | 15.79 | 15.60 | 15.75 | 195,600 | +0.26(+1.68%) |
Aug 25, 2006 | 15.42 | 15.72 | 15.38 | 15.49 | 123,700 | +0.03(+0.19%) |
Aug 24, 2006 | 15.53 | 15.60 | 15.16 | 15.46 | 339,200 | +0.00(+0.00%) |
Aug 23, 2006 | 15.63 | 15.79 | 15.19 | 15.46 | 263,300 | -0.13(-0.83%) |
Aug 22, 2006 | 15.52 | 15.75 | 15.47 | 15.59 | 251,400 | +0.03(+0.19%) |
Aug 21, 2006 | 15.50 | 15.70 | 15.46 | 15.56 | 133,000 | -0.04(-0.26%) |
Aug 18, 2006 | 15.76 | 15.76 | 15.41 | 15.60 | 177,600 | -0.09(-0.57%) |
Aug 17, 2006 | 15.58 | 15.82 | 15.58 | 15.69 | 401,800 | +0.04(+0.26%) |
Aug 16, 2006 | 15.48 | 15.76 | 15.40 | 15.65 | 395,800 | +0.23(+1.49%) |
Aug 15, 2006 | 15.24 | 15.47 | 15.19 | 15.42 | 397,800 | +0.41(+2.73%) |
Aug 14, 2006 | 15.00 | 15.30 | 14.97 | 15.01 | 235,600 | +0.06(+0.40%) |
Aug 11, 2006 | 15.05 | 15.07 | 14.83 | 14.95 | 224,600 | -0.19(-1.25%) |
Aug 10, 2006 | 14.77 | 15.24 | 14.76 | 15.14 | 370,000 | +0.21(+1.41%) |
Aug 09, 2006 | 15.19 | 15.32 | 14.91 | 14.93 | 467,700 | -0.16(-1.06%) |
Aug 08, 2006 | 15.15 | 15.40 | 15.00 | 15.09 | 497,100 | -0.06(-0.40%) |
Aug 07, 2006 | 15.00 | 15.25 | 14.89 | 15.15 | 755,900 | -0.14(-0.92%) |
Aug 04, 2006 | 15.29 | 15.49 | 15.07 | 15.29 | 831,200 | +0.00(+0.00%) |
Aug 03, 2006 | 14.83 | 15.43 | 14.79 | 15.29 | 952,100 | +0.46(+3.10%) |
Aug 02, 2006 | 14.48 | 14.85 | 14.48 | 14.83 | 694,000 | +0.43(+2.99%) |
Aug 01, 2006 | 14.57 | 14.95 | 14.15 | 14.40 | 874,900 | +0.16(+1.12%) |
Jul 31, 2006 | 13.89 | 14.31 | 13.83 | 14.24 | 746,000 | +0.28(+2.01%) |
Jul 28, 2006 | 13.78 | 14.09 | 13.61 | 13.96 | 551,700 | +0.28(+2.05%) |
Jul 27, 2006 | 13.76 | 13.90 | 13.60 | 13.68 | 553,300 | -0.09(-0.65%) |
Jul 26, 2006 | 13.76 | 13.83 | 13.45 | 13.77 | 302,000 | +0.01(+0.07%) |
Jul 25, 2006 | 13.46 | 13.90 | 13.40 | 13.76 | 409,700 | +0.34(+2.53%) |
Jul 24, 2006 | 13.35 | 13.61 | 13.26 | 13.42 | 440,900 | +0.11(+0.83%) |
Jul 21, 2006 | 13.30 | 13.39 | 13.02 | 13.31 | 467,900 | -0.07(-0.52%) |
Jul 20, 2006 | 13.47 | 13.55 | 13.16 | 13.38 | 587,900 | -0.09(-0.67%) |
Jul 19, 2006 | 13.45 | 13.65 | 13.40 | 13.47 | 518,000 | +0.01(+0.07%) |
Jul 18, 2006 | 13.51 | 13.62 | 13.31 | 13.46 | 731,500 | +0.05(+0.37%) |
Jul 17, 2006 | 12.94 | 13.45 | 12.90 | 13.41 | 875,500 | +0.34(+2.60%) |
Jul 14, 2006 | 13.15 | 13.21 | 12.80 | 13.07 | 501,700 | -0.14(-1.06%) |
Jul 13, 2006 | 13.36 | 13.42 | 13.10 | 13.21 | 451,700 | -0.19(-1.42%) |
Jul 12, 2006 | 13.63 | 13.63 | 13.29 | 13.40 | 327,800 | -0.28(-2.05%) |
Jul 11, 2006 | 13.65 | 13.76 | 13.50 | 13.68 | 437,000 | -0.11(-0.80%) |
Jul 10, 2006 | 13.97 | 14.09 | 13.77 | 13.79 | 327,000 | -0.18(-1.29%) |
Jul 07, 2006 | 14.15 | 14.15 | 13.90 | 13.97 | 666,900 | -0.18(-1.27%) |
Jul 06, 2006 | 14.02 | 14.20 | 13.92 | 14.15 | 330,600 | +0.19(+1.36%) |
Jul 05, 2006 | 14.28 | 14.37 | 13.96 | 13.96 | 500,000 | -0.42(-2.92%) |
Jul 03, 2006 | 14.30 | 14.38 | 14.18 | 14.38 | 673,500 | +0.18(+1.27%) |
Jun 30, 2006 | 14.35 | 14.42 | 14.15 | 14.20 | 580,800 | -0.19(-1.32%) |
Jun 29, 2006 | 13.69 | 14.41 | 13.69 | 14.39 | 449,400 | +0.75(+5.50%) |
Jun 28, 2006 | 13.65 | 13.72 | 13.38 | 13.64 | 214,200 | +0.04(+0.29%) |
Jun 27, 2006 | 14.05 | 14.09 | 13.52 | 13.60 | 381,800 | -0.47(-3.34%) |
Jun 26, 2006 | 13.98 | 14.10 | 13.90 | 14.07 | 335,800 | +0.09(+0.64%) |
Jun 23, 2006 | 14.00 | 14.09 | 13.76 | 13.98 | 260,400 | -0.04(-0.29%) |
Jun 22, 2006 | 14.12 | 14.18 | 13.84 | 14.02 | 335,700 | -0.20(-1.41%) |
Jun 21, 2006 | 14.07 | 14.46 | 14.06 | 14.22 | 345,900 | +0.16(+1.14%) |
Jun 20, 2006 | 14.00 | 14.11 | 13.77 | 14.06 | 434,300 | -0.04(-0.28%) |
Jun 19, 2006 | 14.10 | 14.50 | 13.88 | 14.10 | 455,000 | -0.05(-0.35%) |
Jun 16, 2006 | 14.58 | 14.61 | 14.11 | 14.15 | 1,248,300 | -0.40(-2.75%) |
Jun 15, 2006 | 14.20 | 14.61 | 14.08 | 14.55 | 539,800 | +0.45(+3.19%) |
Jun 14, 2006 | 13.94 | 14.23 | 13.64 | 14.10 | 577,000 | +0.12(+0.86%) |
Jun 13, 2006 | 14.12 | 14.36 | 13.97 | 13.98 | 988,800 | -0.23(-1.62%) |
Jun 12, 2006 | 14.55 | 14.58 | 14.21 | 14.21 | 535,500 | -0.41(-2.80%) |
Jun 09, 2006 | 14.69 | 14.89 | 14.60 | 14.62 | 339,500 | +0.01(+0.07%) |
Jun 08, 2006 | 15.02 | 15.02 | 14.08 | 14.61 | 1,828,400 | -0.57(-3.75%) |
Jun 07, 2006 | 15.10 | 15.33 | 14.87 | 15.18 | 344,500 | +0.04(+0.26%) |
Jun 06, 2006 | 15.10 | 15.35 | 14.89 | 15.14 | 333,000 | +0.09(+0.60%) |
Jun 05, 2006 | 15.46 | 15.50 | 15.05 | 15.05 | 622,300 | -0.56(-3.59%) |
Jun 02, 2006 | 15.60 | 15.74 | 15.41 | 15.61 | 442,600 | -0.20(-1.27%) |