Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 16.49 | 16.56 | 16.37 | 16.42 | 99,079 | -0.01(-0.06%) |
Aug 30, 2006 | 16.46 | 16.59 | 16.30 | 16.43 | 86,596 | +0.02(+0.12%) |
Aug 29, 2006 | 16.24 | 16.47 | 15.91 | 16.41 | 112,199 | +0.18(+1.11%) |
Aug 28, 2006 | 16.14 | 16.34 | 16.08 | 16.23 | 71,433 | +0.13(+0.81%) |
Aug 25, 2006 | 16.20 | 16.39 | 15.99 | 16.10 | 106,247 | -0.12(-0.74%) |
Aug 24, 2006 | 16.20 | 16.39 | 16.00 | 16.22 | 208,339 | -0.01(-0.06%) |
Aug 23, 2006 | 16.20 | 16.38 | 16.13 | 16.23 | 150,432 | +0.03(+0.19%) |
Aug 22, 2006 | 16.27 | 16.41 | 16.11 | 16.20 | 116,875 | -0.12(-0.74%) |
Aug 21, 2006 | 16.36 | 16.46 | 16.22 | 16.32 | 53,293 | -0.18(-1.09%) |
Aug 18, 2006 | 16.45 | 16.50 | 16.22 | 16.50 | 123,363 | +0.06(+0.36%) |
Aug 17, 2006 | 16.10 | 16.47 | 16.07 | 16.44 | 166,994 | +0.24(+1.48%) |
Aug 16, 2006 | 16.14 | 16.30 | 15.97 | 16.20 | 226,817 | +0.15(+0.93%) |
Aug 15, 2006 | 15.96 | 16.18 | 15.89 | 16.05 | 125,101 | +0.40(+2.56%) |
Aug 14, 2006 | 15.70 | 16.00 | 15.64 | 15.65 | 320,683 | +0.01(+0.06%) |
Aug 11, 2006 | 15.69 | 15.75 | 15.61 | 15.64 | 226,308 | -0.10(-0.64%) |
Aug 10, 2006 | 15.43 | 16.14 | 15.34 | 15.74 | 276,728 | +0.16(+1.03%) |
Aug 09, 2006 | 16.14 | 16.14 | 15.41 | 15.58 | 456,855 | -0.41(-2.56%) |
Aug 08, 2006 | 15.62 | 16.57 | 14.88 | 15.99 | 1,763,289 | -1.14(-6.65%) |
Aug 07, 2006 | 17.16 | 17.28 | 17.00 | 17.13 | 81,231 | -0.23(-1.32%) |
Aug 04, 2006 | 18.02 | 18.05 | 17.14 | 17.36 | 135,266 | -0.42(-2.36%) |
Aug 03, 2006 | 17.65 | 18.03 | 17.17 | 17.78 | 96,351 | -0.06(-0.34%) |
Aug 02, 2006 | 17.53 | 17.90 | 17.42 | 17.84 | 64,642 | +0.45(+2.59%) |
Aug 01, 2006 | 17.77 | 17.78 | 17.16 | 17.39 | 132,999 | -0.48(-2.69%) |
Jul 31, 2006 | 17.72 | 17.96 | 17.32 | 17.87 | 94,366 | +0.16(+0.90%) |
Jul 28, 2006 | 17.45 | 18.00 | 17.27 | 17.71 | 118,291 | +0.40(+2.31%) |
Jul 27, 2006 | 17.87 | 18.07 | 17.28 | 17.31 | 69,407 | -0.46(-2.59%) |
Jul 26, 2006 | 17.92 | 18.07 | 17.55 | 17.77 | 98,267 | -0.22(-1.22%) |
Jul 25, 2006 | 17.81 | 18.33 | 17.46 | 17.99 | 632,328 | +0.24(+1.35%) |
Jul 24, 2006 | 17.23 | 17.84 | 17.34 | 17.75 | 85,322 | +0.52(+3.02%) |
Jul 21, 2006 | 17.28 | 17.46 | 17.11 | 17.23 | 158,163 | -0.15(-0.86%) |
Jul 20, 2006 | 18.06 | 18.12 | 17.27 | 17.38 | 107,807 | -0.58(-3.23%) |
Jul 19, 2006 | 17.55 | 18.19 | 17.40 | 17.96 | 1,171,675 | +0.41(+2.34%) |
Jul 18, 2006 | 17.31 | 17.58 | 17.13 | 17.55 | 114,298 | +0.31(+1.80%) |
Jul 17, 2006 | 17.06 | 17.28 | 16.77 | 17.24 | 82,425 | +0.17(+1.00%) |
Jul 14, 2006 | 17.27 | 17.39 | 16.62 | 17.07 | 123,400 | -0.25(-1.44%) |
Jul 13, 2006 | 17.50 | 17.58 | 17.22 | 17.32 | 98,617 | -0.30(-1.70%) |
Jul 12, 2006 | 17.79 | 18.00 | 17.48 | 17.62 | 181,751 | -0.24(-1.34%) |
Jul 11, 2006 | 17.26 | 17.90 | 17.05 | 17.86 | 78,723 | +0.53(+3.06%) |
Jul 10, 2006 | 17.75 | 17.89 | 17.30 | 17.33 | 71,424 | -0.40(-2.26%) |
Jul 07, 2006 | 17.91 | 18.00 | 17.61 | 17.73 | 101,489 | -0.27(-1.50%) |
Jul 06, 2006 | 17.79 | 18.01 | 17.71 | 18.00 | 89,655 | +0.26(+1.47%) |
Jul 05, 2006 | 17.89 | 17.89 | 17.51 | 17.74 | 143,063 | -0.32(-1.77%) |
Jul 03, 2006 | 18.14 | 18.25 | 17.93 | 18.06 | 51,908 | -0.13(-0.71%) |
Jun 30, 2006 | 18.46 | 18.48 | 18.13 | 18.19 | 331,671 | -0.11(-0.60%) |
Jun 29, 2006 | 18.08 | 18.50 | 18.08 | 18.30 | 162,800 | +0.36(+2.01%) |
Jun 28, 2006 | 18.13 | 18.20 | 17.71 | 17.94 | 73,240 | -0.07(-0.39%) |
Jun 27, 2006 | 18.95 | 18.95 | 17.89 | 18.01 | 58,360 | -0.87(-4.61%) |
Jun 26, 2006 | 18.26 | 18.88 | 18.18 | 18.88 | 94,500 | +0.75(+4.14%) |
Jun 23, 2006 | 18.12 | 18.35 | 17.93 | 18.13 | 774,769 | -0.08(-0.44%) |
Jun 22, 2006 | 18.23 | 18.42 | 18.01 | 18.21 | 147,762 | -0.10(-0.55%) |
Jun 21, 2006 | 18.37 | 18.70 | 18.29 | 18.31 | 315,568 | -0.09(-0.49%) |
Jun 20, 2006 | 18.17 | 18.66 | 18.12 | 18.40 | 544,546 | +0.18(+0.99%) |
Jun 19, 2006 | 18.50 | 18.50 | 18.14 | 18.22 | 83,884 | -0.25(-1.35%) |
Jun 16, 2006 | 18.78 | 19.01 | 18.22 | 18.47 | 642,327 | -0.26(-1.39%) |
Jun 15, 2006 | 17.84 | 18.81 | 17.78 | 18.73 | 150,646 | +1.01(+5.70%) |
Jun 14, 2006 | 17.50 | 17.85 | 17.31 | 17.72 | 154,173 | +0.38(+2.19%) |
Jun 13, 2006 | 17.03 | 17.58 | 16.92 | 17.34 | 114,613 | +0.25(+1.46%) |
Jun 12, 2006 | 17.13 | 17.32 | 17.03 | 17.09 | 111,073 | -0.07(-0.44%) |
Jun 09, 2006 | 17.46 | 17.65 | 17.12 | 17.16 | 121,322 | -0.25(-1.41%) |
Jun 08, 2006 | 17.31 | 17.69 | 17.10 | 17.41 | 167,117 | -0.03(-0.17%) |
Jun 07, 2006 | 17.53 | 17.88 | 17.40 | 17.44 | 185,364 | -0.03(-0.17%) |
Jun 06, 2006 | 17.48 | 17.92 | 17.34 | 17.47 | 180,226 | +0.01(+0.06%) |
Jun 05, 2006 | 17.76 | 17.96 | 17.45 | 17.46 | 143,938 | -0.44(-2.46%) |
Jun 02, 2006 | 18.16 | 18.41 | 17.74 | 17.90 | 241,214 | -0.31(-1.70%) |