Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 16.20 | 16.20 | 15.83 | 15.85 | 1,072,969 | -0.26(-1.59%) |
Aug 30, 2006 | 15.89 | 16.13 | 15.86 | 16.11 | 540,006 | +0.11(+0.67%) |
Aug 29, 2006 | 15.83 | 16.03 | 15.69 | 16.00 | 653,475 | +0.20(+1.26%) |
Aug 28, 2006 | 15.57 | 15.92 | 15.57 | 15.80 | 500,972 | +0.27(+1.76%) |
Aug 25, 2006 | 15.37 | 15.58 | 15.10 | 15.53 | 970,950 | +0.07(+0.48%) |
Aug 24, 2006 | 15.31 | 15.70 | 15.07 | 15.46 | 1,333,222 | -0.46(-2.86%) |
Aug 23, 2006 | 15.89 | 16.46 | 15.55 | 15.91 | 1,859,035 | +0.63(+4.11%) |
Aug 22, 2006 | 15.23 | 15.43 | 15.22 | 15.28 | 482,598 | -0.02(-0.16%) |
Aug 21, 2006 | 15.55 | 15.55 | 15.25 | 15.31 | 375,982 | -0.35(-2.22%) |
Aug 18, 2006 | 15.60 | 15.68 | 15.20 | 15.65 | 377,587 | +0.12(+0.80%) |
Aug 17, 2006 | 15.48 | 15.68 | 15.30 | 15.53 | 270,762 | +0.08(+0.54%) |
Aug 16, 2006 | 15.22 | 15.46 | 15.17 | 15.45 | 364,938 | +0.24(+1.58%) |
Aug 15, 2006 | 15.12 | 15.24 | 14.97 | 15.21 | 326,056 | +0.37(+2.51%) |
Aug 14, 2006 | 14.78 | 15.09 | 14.66 | 14.83 | 379,500 | +0.19(+1.30%) |
Aug 11, 2006 | 14.62 | 14.70 | 14.40 | 14.64 | 285,970 | -0.04(-0.28%) |
Aug 10, 2006 | 14.53 | 14.91 | 14.40 | 14.69 | 617,923 | +0.10(+0.68%) |
Aug 09, 2006 | 14.69 | 15.00 | 14.56 | 14.59 | 476,870 | -0.04(-0.28%) |
Aug 08, 2006 | 14.81 | 14.90 | 14.56 | 14.63 | 432,432 | -0.19(-1.28%) |
Aug 07, 2006 | 15.11 | 15.11 | 14.77 | 14.82 | 342,056 | -0.26(-1.76%) |
Aug 04, 2006 | 15.26 | 15.36 | 14.92 | 15.08 | 368,440 | +0.01(+0.06%) |
Aug 03, 2006 | 14.98 | 15.19 | 14.77 | 15.07 | 578,360 | -0.01(-0.06%) |
Aug 02, 2006 | 14.98 | 15.22 | 14.98 | 15.08 | 545,496 | +0.10(+0.66%) |
Aug 01, 2006 | 15.35 | 15.57 | 14.96 | 14.98 | 451,429 | -0.64(-4.08%) |
Jul 31, 2006 | 15.42 | 15.64 | 15.20 | 15.62 | 524,512 | +0.12(+0.75%) |
Jul 28, 2006 | 15.24 | 15.56 | 15.18 | 15.50 | 440,199 | +0.32(+2.12%) |
Jul 27, 2006 | 15.27 | 15.59 | 15.07 | 15.18 | 447,588 | +0.02(+0.16%) |
Jul 26, 2006 | 15.17 | 15.38 | 14.99 | 15.16 | 541,206 | -0.11(-0.70%) |
Jul 25, 2006 | 15.28 | 15.50 | 15.05 | 15.26 | 640,163 | -0.06(-0.38%) |
Jul 24, 2006 | 14.91 | 15.37 | 14.94 | 15.32 | 516,948 | +0.41(+2.77%) |
Jul 21, 2006 | 15.00 | 15.13 | 14.71 | 14.91 | 527,553 | -0.17(-1.10%) |
Jul 20, 2006 | 15.59 | 15.60 | 15.05 | 15.07 | 439,024 | -0.42(-2.72%) |
Jul 19, 2006 | 14.98 | 15.61 | 14.89 | 15.50 | 774,050 | +0.52(+3.48%) |
Jul 18, 2006 | 14.88 | 15.10 | 14.65 | 14.98 | 753,804 | +0.24(+1.63%) |
Jul 17, 2006 | 14.81 | 15.03 | 14.61 | 14.74 | 961,182 | -0.07(-0.50%) |
Jul 14, 2006 | 14.77 | 15.03 | 14.68 | 14.81 | 802,628 | -0.04(-0.28%) |
Jul 13, 2006 | 15.05 | 15.26 | 14.81 | 14.85 | 498,051 | -0.26(-1.70%) |
Jul 12, 2006 | 15.32 | 15.47 | 15.07 | 15.11 | 449,355 | -0.31(-2.04%) |
Jul 11, 2006 | 15.36 | 15.44 | 15.21 | 15.42 | 569,373 | -0.03(-0.21%) |
Jul 10, 2006 | 15.55 | 15.76 | 15.43 | 15.46 | 398,774 | -0.05(-0.32%) |
Jul 07, 2006 | 15.78 | 15.89 | 15.48 | 15.50 | 502,702 | -0.35(-2.19%) |
Jul 06, 2006 | 15.97 | 16.23 | 15.71 | 15.85 | 631,781 | -0.18(-1.14%) |
Jul 05, 2006 | 16.30 | 16.41 | 15.81 | 16.03 | 504,532 | -0.42(-2.56%) |
Jul 03, 2006 | 16.17 | 16.46 | 16.07 | 16.46 | 274,749 | +0.19(+1.17%) |
Jun 30, 2006 | 16.36 | 16.46 | 16.15 | 16.27 | 991,936 | -0.17(-1.01%) |
Jun 29, 2006 | 15.87 | 16.43 | 15.84 | 16.43 | 515,011 | +0.66(+4.20%) |
Jun 28, 2006 | 15.84 | 15.84 | 15.60 | 15.77 | 617,145 | +0.01(+0.05%) |
Jun 27, 2006 | 15.73 | 16.01 | 15.66 | 15.76 | 922,047 | -0.02(-0.11%) |
Jun 26, 2006 | 15.61 | 15.87 | 15.52 | 15.78 | 401,638 | +0.23(+1.49%) |
Jun 23, 2006 | 15.51 | 15.76 | 15.39 | 15.55 | 913,559 | -0.02(-0.16%) |
Jun 22, 2006 | 15.76 | 15.77 | 15.55 | 15.57 | 490,093 | -0.24(-1.52%) |
Jun 21, 2006 | 15.60 | 15.98 | 15.60 | 15.81 | 678,549 | +0.25(+1.59%) |
Jun 20, 2006 | 15.47 | 15.64 | 15.35 | 15.56 | 933,595 | +0.01(+0.05%) |
Jun 19, 2006 | 15.72 | 15.87 | 15.46 | 15.55 | 940,154 | -0.22(-1.42%) |
Jun 16, 2006 | 16.02 | 16.13 | 15.65 | 15.78 | 2,501,876 | -0.24(-1.50%) |
Jun 15, 2006 | 15.54 | 16.10 | 15.54 | 16.02 | 732,994 | +0.50(+3.20%) |
Jun 14, 2006 | 15.41 | 15.61 | 15.31 | 15.52 | 794,533 | +0.07(+0.48%) |
Jun 13, 2006 | 15.53 | 15.88 | 15.41 | 15.45 | 1,273,919 | -0.18(-1.16%) |
Jun 12, 2006 | 16.03 | 16.16 | 15.59 | 15.63 | 1,008,568 | -0.45(-2.78%) |
Jun 09, 2006 | 15.97 | 16.26 | 15.83 | 16.08 | 909,257 | +0.16(+0.99%) |
Jun 08, 2006 | 15.84 | 16.07 | 15.74 | 15.92 | 1,239,680 | +0.07(+0.47%) |
Jun 07, 2006 | 15.71 | 16.09 | 15.60 | 15.84 | 967,991 | +0.11(+0.68%) |
Jun 06, 2006 | 15.64 | 15.99 | 15.60 | 15.74 | 849,618 | +0.09(+0.58%) |
Jun 05, 2006 | 15.93 | 15.93 | 15.62 | 15.65 | 917,408 | -0.31(-1.97%) |
Jun 02, 2006 | 16.13 | 16.18 | 15.89 | 15.96 | 1,021,779 | -0.11(-0.67%) |