Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 17.22 | 17.24 | 16.66 | 16.66 | 64,541 | -0.45(-2.63%) |
Aug 30, 2006 | 17.78 | 17.78 | 17.08 | 17.11 | 52,464 | -0.70(-3.94%) |
Aug 29, 2006 | 17.43 | 17.83 | 17.11 | 17.81 | 46,008 | +0.48(+2.74%) |
Aug 28, 2006 | 17.59 | 17.80 | 17.32 | 17.33 | 94,022 | -0.36(-2.03%) |
Aug 25, 2006 | 17.52 | 17.82 | 17.52 | 17.69 | 21,660 | +0.10(+0.57%) |
Aug 24, 2006 | 17.69 | 17.69 | 17.44 | 17.59 | 46,680 | +0.03(+0.19%) |
Aug 23, 2006 | 17.58 | 17.75 | 17.47 | 17.56 | 51,296 | -0.05(-0.28%) |
Aug 22, 2006 | 17.42 | 17.77 | 17.42 | 17.61 | 18,234 | +0.12(+0.67%) |
Aug 21, 2006 | 17.61 | 17.81 | 17.47 | 17.49 | 34,812 | -0.18(-0.99%) |
Aug 18, 2006 | 17.87 | 17.89 | 17.61 | 17.67 | 20,723 | -0.08(-0.47%) |
Aug 17, 2006 | 17.76 | 17.87 | 17.69 | 17.75 | 30,166 | -0.10(-0.56%) |
Aug 16, 2006 | 17.77 | 17.86 | 17.57 | 17.85 | 55,109 | +0.28(+1.57%) |
Aug 15, 2006 | 17.47 | 17.78 | 17.37 | 17.57 | 177,385 | +0.20(+1.15%) |
Aug 14, 2006 | 17.06 | 17.47 | 16.90 | 17.37 | 80,717 | +0.44(+2.61%) |
Aug 11, 2006 | 17.01 | 17.05 | 16.84 | 16.93 | 37,581 | -0.04(-0.25%) |
Aug 10, 2006 | 16.72 | 17.06 | 16.64 | 16.97 | 35,090 | +0.20(+1.19%) |
Aug 09, 2006 | 17.01 | 17.01 | 16.75 | 16.77 | 68,821 | +0.00(+0.00%) |
Aug 08, 2006 | 16.65 | 16.96 | 16.65 | 16.77 | 55,863 | +0.08(+0.45%) |
Aug 07, 2006 | 17.28 | 17.28 | 16.47 | 16.70 | 110,800 | -0.58(-3.33%) |
Aug 04, 2006 | 16.86 | 17.29 | 16.86 | 17.27 | 129,481 | +0.54(+3.24%) |
Aug 03, 2006 | 16.67 | 16.80 | 16.25 | 16.73 | 121,112 | +0.04(+0.25%) |
Aug 02, 2006 | 16.16 | 16.78 | 15.99 | 16.69 | 54,890 | +0.67(+4.17%) |
Aug 01, 2006 | 16.91 | 16.96 | 15.90 | 16.02 | 169,296 | -0.94(-5.56%) |
Jul 31, 2006 | 16.73 | 17.10 | 16.61 | 16.96 | 47,466 | +0.16(+0.94%) |
Jul 28, 2006 | 16.77 | 17.32 | 16.77 | 16.81 | 54,187 | +0.11(+0.65%) |
Jul 27, 2006 | 16.67 | 16.91 | 16.50 | 16.70 | 49,666 | +0.06(+0.35%) |
Jul 26, 2006 | 16.60 | 16.76 | 16.56 | 16.64 | 43,928 | -0.05(-0.30%) |
Jul 25, 2006 | 16.69 | 17.01 | 16.61 | 16.69 | 50,594 | -0.02(-0.10%) |
Jul 24, 2006 | 16.69 | 16.79 | 16.65 | 16.71 | 61,354 | +0.14(+0.86%) |
Jul 21, 2006 | 16.91 | 17.09 | 16.50 | 16.56 | 43,824 | -0.34(-2.02%) |
Jul 20, 2006 | 16.91 | 17.34 | 16.79 | 16.91 | 60,287 | +0.19(+1.15%) |
Jul 19, 2006 | 16.74 | 16.97 | 16.68 | 16.71 | 144,513 | +0.02(+0.10%) |
Jul 18, 2006 | 16.90 | 17.16 | 16.27 | 16.70 | 68,880 | -0.03(-0.20%) |
Jul 17, 2006 | 16.62 | 17.13 | 16.41 | 16.73 | 64,807 | +0.11(+0.65%) |
Jul 14, 2006 | 17.30 | 17.44 | 16.43 | 16.62 | 114,858 | -0.72(-4.14%) |
Jul 13, 2006 | 17.31 | 17.66 | 17.11 | 17.34 | 122,043 | +0.02(+0.10%) |
Jul 12, 2006 | 17.52 | 17.78 | 17.27 | 17.32 | 100,287 | -0.20(-1.14%) |
Jul 11, 2006 | 17.25 | 17.57 | 17.17 | 17.52 | 68,006 | +0.33(+1.89%) |
Jul 10, 2006 | 17.27 | 17.61 | 17.11 | 17.20 | 36,741 | -0.01(-0.05%) |
Jul 07, 2006 | 17.46 | 17.60 | 16.78 | 17.21 | 78,381 | -0.34(-1.95%) |
Jul 06, 2006 | 17.93 | 18.11 | 17.24 | 17.55 | 132,570 | -0.31(-1.73%) |
Jul 05, 2006 | 18.36 | 18.51 | 17.79 | 17.86 | 84,791 | -0.59(-3.21%) |
Jul 03, 2006 | 18.02 | 18.54 | 18.02 | 18.45 | 48,154 | +0.37(+2.03%) |
Jun 30, 2006 | 18.52 | 18.52 | 17.97 | 18.08 | 371,439 | -0.31(-1.68%) |
Jun 29, 2006 | 18.22 | 18.41 | 17.84 | 18.39 | 120,556 | +0.34(+1.90%) |
Jun 28, 2006 | 17.55 | 18.05 | 17.49 | 18.05 | 103,950 | +0.54(+3.10%) |
Jun 27, 2006 | 18.29 | 18.35 | 17.27 | 17.51 | 148,337 | -0.78(-4.29%) |
Jun 26, 2006 | 18.81 | 18.85 | 17.68 | 18.29 | 145,003 | -0.43(-2.32%) |
Jun 23, 2006 | 18.45 | 18.94 | 18.30 | 18.73 | 345,790 | +0.28(+1.49%) |
Jun 22, 2006 | 18.65 | 18.65 | 18.27 | 18.45 | 284,619 | -0.18(-0.94%) |
Jun 21, 2006 | 19.76 | 20.29 | 18.43 | 18.63 | 868,998 | -3.05(-14.05%) |
Jun 20, 2006 | 21.97 | 22.34 | 21.48 | 21.67 | 50,521 | -0.31(-1.40%) |
Jun 19, 2006 | 22.36 | 22.73 | 21.90 | 21.98 | 45,351 | -0.35(-1.57%) |
Jun 16, 2006 | 22.19 | 22.56 | 22.19 | 22.33 | 141,391 | +0.03(+0.15%) |
Jun 15, 2006 | 21.08 | 22.51 | 20.89 | 22.30 | 49,447 | +1.39(+6.67%) |
Jun 14, 2006 | 20.88 | 21.20 | 20.86 | 20.90 | 47,309 | -0.01(-0.04%) |
Jun 13, 2006 | 21.42 | 21.47 | 20.55 | 20.91 | 78,173 | -0.63(-2.91%) |
Jun 12, 2006 | 22.16 | 22.26 | 21.53 | 21.54 | 42,796 | -0.62(-2.79%) |
Jun 09, 2006 | 22.85 | 22.85 | 22.07 | 22.16 | 55,548 | -0.57(-2.50%) |
Jun 08, 2006 | 22.25 | 23.31 | 21.71 | 22.72 | 111,245 | +0.37(+1.64%) |
Jun 07, 2006 | 22.60 | 22.72 | 22.29 | 22.36 | 41,481 | -0.14(-0.63%) |
Jun 06, 2006 | 22.55 | 22.73 | 22.38 | 22.50 | 50,117 | -0.03(-0.15%) |
Jun 05, 2006 | 22.80 | 23.05 | 22.53 | 22.53 | 72,057 | -0.32(-1.39%) |
Jun 02, 2006 | 23.31 | 23.57 | 22.76 | 22.85 | 46,899 | -0.33(-1.44%) |