Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 17.05 | 17.07 | 16.75 | 16.81 | 199,290 | -0.22(-1.28%) |
Aug 30, 2006 | 16.39 | 17.07 | 16.39 | 17.03 | 247,213 | +0.62(+3.78%) |
Aug 29, 2006 | 16.52 | 16.53 | 15.99 | 16.41 | 399,741 | -0.12(-0.70%) |
Aug 28, 2006 | 16.42 | 16.64 | 16.38 | 16.53 | 114,009 | +0.05(+0.28%) |
Aug 25, 2006 | 16.09 | 16.58 | 16.04 | 16.48 | 241,545 | +0.32(+1.97%) |
Aug 24, 2006 | 16.27 | 16.46 | 16.04 | 16.16 | 166,054 | -0.11(-0.67%) |
Aug 23, 2006 | 16.70 | 16.92 | 16.17 | 16.27 | 345,248 | -0.39(-2.33%) |
Aug 22, 2006 | 16.36 | 16.81 | 16.36 | 16.66 | 393,686 | +0.33(+2.04%) |
Aug 21, 2006 | 15.53 | 16.75 | 15.49 | 16.32 | 898,548 | +1.32(+8.79%) |
Aug 18, 2006 | 14.55 | 15.25 | 14.53 | 15.01 | 603,927 | +0.52(+3.59%) |
Aug 17, 2006 | 14.46 | 14.63 | 14.38 | 14.48 | 630,851 | -0.03(-0.21%) |
Aug 16, 2006 | 14.51 | 14.69 | 14.40 | 14.52 | 753,878 | +0.15(+1.03%) |
Aug 15, 2006 | 14.32 | 14.48 | 14.30 | 14.37 | 575,843 | +0.17(+1.20%) |
Aug 14, 2006 | 14.17 | 14.55 | 14.05 | 14.20 | 211,013 | +0.03(+0.22%) |
Aug 11, 2006 | 14.24 | 14.25 | 14.13 | 14.17 | 177,004 | -0.02(-0.16%) |
Aug 10, 2006 | 14.01 | 14.56 | 13.93 | 14.19 | 374,620 | -0.02(-0.11%) |
Aug 09, 2006 | 14.59 | 14.66 | 14.21 | 14.21 | 381,061 | -0.05(-0.33%) |
Aug 08, 2006 | 15.03 | 15.03 | 14.17 | 14.25 | 395,489 | -0.78(-5.16%) |
Aug 07, 2006 | 14.94 | 15.04 | 14.78 | 15.03 | 167,986 | +0.03(+0.21%) |
Aug 04, 2006 | 15.25 | 15.52 | 14.90 | 15.00 | 260,224 | +0.18(+1.20%) |
Aug 03, 2006 | 15.14 | 15.14 | 14.70 | 14.82 | 346,279 | -0.44(-2.90%) |
Aug 02, 2006 | 14.83 | 15.28 | 14.83 | 15.26 | 295,651 | +0.52(+3.53%) |
Aug 01, 2006 | 15.20 | 15.20 | 14.73 | 14.74 | 421,770 | -0.50(-3.26%) |
Jul 31, 2006 | 15.60 | 15.60 | 15.14 | 15.24 | 229,951 | -0.41(-2.63%) |
Jul 28, 2006 | 15.21 | 15.71 | 15.21 | 15.65 | 169,017 | +0.51(+3.38%) |
Jul 27, 2006 | 15.16 | 15.39 | 14.99 | 15.14 | 138,228 | +0.00(+0.00%) |
Jul 26, 2006 | 15.29 | 15.35 | 14.91 | 15.14 | 162,704 | -0.24(-1.57%) |
Jul 25, 2006 | 15.58 | 15.95 | 15.19 | 15.38 | 296,553 | -0.20(-1.30%) |
Jul 24, 2006 | 15.21 | 15.58 | 15.06 | 15.58 | 216,939 | +0.38(+2.50%) |
Jul 21, 2006 | 15.15 | 15.25 | 14.69 | 15.20 | 251,335 | +0.05(+0.36%) |
Jul 20, 2006 | 16.18 | 16.36 | 15.14 | 15.14 | 206,762 | -1.01(-6.25%) |
Jul 19, 2006 | 15.27 | 16.27 | 15.22 | 16.15 | 402,317 | +0.89(+5.85%) |
Jul 18, 2006 | 15.39 | 15.50 | 15.04 | 15.26 | 325,538 | -0.03(-0.20%) |
Jul 17, 2006 | 15.65 | 15.66 | 15.17 | 15.29 | 382,092 | -0.40(-2.57%) |
Jul 14, 2006 | 15.72 | 15.84 | 15.51 | 15.70 | 390,594 | -0.02(-0.15%) |
Jul 13, 2006 | 15.84 | 15.87 | 15.54 | 15.72 | 459,902 | -0.23(-1.41%) |
Jul 12, 2006 | 16.17 | 16.19 | 15.84 | 15.94 | 611,527 | -0.24(-1.49%) |
Jul 11, 2006 | 16.25 | 16.30 | 15.98 | 16.18 | 435,683 | -0.15(-0.90%) |
Jul 10, 2006 | 16.67 | 16.77 | 16.00 | 16.33 | 445,602 | -0.34(-2.05%) |
Jul 07, 2006 | 16.81 | 16.88 | 16.66 | 16.67 | 358,388 | -0.21(-1.24%) |
Jul 06, 2006 | 17.25 | 17.32 | 16.85 | 16.88 | 512,848 | -0.40(-2.33%) |
Jul 05, 2006 | 17.19 | 17.47 | 17.08 | 17.29 | 440,320 | +0.02(+0.09%) |
Jul 03, 2006 | 17.00 | 17.30 | 16.88 | 17.27 | 385,956 | +0.27(+1.60%) |
Jun 30, 2006 | 17.61 | 17.62 | 17.00 | 17.00 | 2,829,878 | -0.62(-3.52%) |
Jun 29, 2006 | 17.05 | 17.82 | 17.04 | 17.62 | 302,994 | +0.65(+3.84%) |
Jun 28, 2006 | 16.73 | 16.98 | 16.67 | 16.97 | 256,102 | +0.28(+1.67%) |
Jun 27, 2006 | 16.88 | 17.03 | 16.66 | 16.69 | 313,042 | +0.01(+0.05%) |
Jun 26, 2006 | 16.93 | 16.96 | 16.65 | 16.68 | 449,724 | -0.26(-1.51%) |
Jun 23, 2006 | 17.01 | 17.09 | 16.80 | 16.94 | 312,913 | -0.12(-0.68%) |
Jun 22, 2006 | 17.05 | 17.16 | 17.02 | 17.05 | 409,402 | -0.02(-0.09%) |
Jun 21, 2006 | 17.16 | 17.29 | 17.03 | 17.07 | 292,173 | -0.05(-0.27%) |
Jun 20, 2006 | 17.02 | 17.33 | 17.02 | 17.12 | 229,049 | +0.02(+0.09%) |
Jun 19, 2006 | 17.05 | 17.20 | 17.02 | 17.10 | 229,564 | +0.04(+0.23%) |
Jun 16, 2006 | 17.17 | 17.18 | 17.02 | 17.06 | 233,429 | -0.11(-0.63%) |
Jun 15, 2006 | 16.77 | 17.47 | 16.77 | 17.17 | 335,844 | +0.40(+2.36%) |
Jun 14, 2006 | 16.93 | 17.09 | 16.70 | 16.77 | 290,498 | -0.26(-1.50%) |
Jun 13, 2006 | 17.20 | 17.32 | 17.01 | 17.03 | 615,135 | -0.20(-1.17%) |
Jun 12, 2006 | 17.17 | 17.29 | 17.17 | 17.23 | 402,060 | -0.04(-0.22%) |
Jun 09, 2006 | 17.36 | 17.37 | 17.17 | 17.27 | 409,660 | -0.16(-0.89%) |
Jun 08, 2006 | 17.33 | 17.50 | 17.19 | 17.43 | 600,835 | +0.04(+0.22%) |
Jun 07, 2006 | 17.62 | 17.70 | 17.26 | 17.39 | 309,049 | -0.27(-1.54%) |
Jun 06, 2006 | 17.15 | 17.88 | 17.15 | 17.66 | 896,486 | +0.18(+1.02%) |
Jun 05, 2006 | 17.74 | 17.78 | 17.31 | 17.48 | 468,275 | -0.26(-1.44%) |
Jun 02, 2006 | 17.85 | 17.92 | 17.60 | 17.74 | 461,963 | -0.14(-0.78%) |