Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 18.33 | 18.33 | 18.28 | 18.29 | 29,046 | -0.03(-0.15%) |
Aug 30, 2006 | 18.34 | 18.34 | 18.29 | 18.32 | 51,638 | +0.01(+0.06%) |
Aug 29, 2006 | 18.28 | 18.31 | 18.20 | 18.31 | 150,807 | +0.02(+0.09%) |
Aug 28, 2006 | 18.20 | 18.32 | 18.18 | 18.29 | 67,188 | +0.10(+0.56%) |
Aug 25, 2006 | 18.19 | 18.22 | 18.17 | 18.19 | 58,386 | -0.02(-0.11%) |
Aug 24, 2006 | 18.19 | 18.22 | 18.18 | 18.21 | 58,973 | +0.05(+0.30%) |
Aug 23, 2006 | 18.22 | 18.22 | 18.12 | 18.16 | 40,782 | -0.07(-0.37%) |
Aug 22, 2006 | 18.18 | 18.24 | 18.18 | 18.22 | 68,361 | +0.03(+0.15%) |
Aug 21, 2006 | 18.21 | 18.21 | 18.18 | 18.20 | 100,929 | -0.01(-0.07%) |
Aug 18, 2006 | 18.17 | 18.21 | 18.14 | 18.21 | 308,068 | +0.06(+0.36%) |
Aug 17, 2006 | 18.07 | 18.17 | 18.07 | 18.15 | 411,638 | +0.01(+0.06%) |
Aug 16, 2006 | 18.10 | 18.15 | 18.09 | 18.14 | 34,914 | +0.09(+0.47%) |
Aug 15, 2006 | 18.01 | 18.06 | 17.99 | 18.05 | 198,044 | +0.22(+1.24%) |
Aug 14, 2006 | 17.93 | 17.98 | 17.83 | 17.83 | 13,496 | +0.00(+0.02%) |
Aug 11, 2006 | 17.87 | 17.87 | 17.79 | 17.83 | 4,987 | -0.05(-0.27%) |
Aug 10, 2006 | 17.83 | 17.87 | 17.80 | 17.87 | 30,513 | +0.04(+0.21%) |
Aug 09, 2006 | 18.03 | 18.05 | 17.83 | 17.84 | 26,699 | -0.08(-0.46%) |
Aug 08, 2006 | 18.01 | 18.01 | 17.90 | 17.92 | 22,885 | -0.04(-0.23%) |
Aug 07, 2006 | 18.00 | 18.01 | 17.94 | 17.96 | 313,936 | -0.04(-0.21%) |
Aug 04, 2006 | 18.15 | 18.15 | 17.96 | 18.00 | 50,758 | -0.01(-0.06%) |
Aug 03, 2006 | 17.93 | 18.03 | 17.93 | 18.01 | 8,508 | +0.06(+0.36%) |
Aug 02, 2006 | 17.95 | 18.01 | 17.92 | 17.94 | 380,831 | +0.10(+0.53%) |
Aug 01, 2006 | 17.84 | 17.86 | 17.79 | 17.85 | 82,151 | -0.07(-0.40%) |
Jul 31, 2006 | 17.92 | 17.94 | 17.91 | 17.92 | 7,921 | -0.05(-0.28%) |
Jul 28, 2006 | 17.86 | 17.98 | 17.86 | 17.97 | 38,141 | +0.22(+1.25%) |
Jul 27, 2006 | 17.88 | 17.88 | 17.75 | 17.75 | 14,376 | -0.09(-0.50%) |
Jul 26, 2006 | 17.72 | 17.84 | 17.72 | 17.84 | 3,520 | +0.08(+0.46%) |
Jul 25, 2006 | 17.70 | 17.75 | 17.63 | 17.75 | 12,322 | +0.09(+0.52%) |
Jul 24, 2006 | 17.47 | 17.66 | 17.47 | 17.66 | 14,083 | +0.26(+1.49%) |
Jul 21, 2006 | 17.44 | 17.44 | 17.40 | 17.40 | 9,095 | -0.06(-0.35%) |
Jul 20, 2006 | 17.57 | 17.58 | 17.46 | 17.46 | 19,657 | -0.08(-0.47%) |
Jul 19, 2006 | 17.34 | 17.56 | 17.34 | 17.55 | 35,501 | +0.39(+2.26%) |
Jul 18, 2006 | 17.22 | 17.23 | 17.13 | 17.16 | 186,014 | -0.02(-0.09%) |
Jul 17, 2006 | 17.18 | 17.21 | 17.13 | 17.17 | 279,315 | +0.03(+0.19%) |
Jul 14, 2006 | 17.25 | 17.25 | 17.13 | 17.14 | 2,640 | -0.13(-0.77%) |
Jul 13, 2006 | 17.42 | 17.42 | 17.25 | 17.27 | 23,178 | -0.20(-1.13%) |
Jul 12, 2006 | 17.64 | 17.64 | 17.47 | 17.47 | 25,525 | -0.16(-0.93%) |
Jul 11, 2006 | 17.51 | 17.63 | 17.49 | 17.63 | 2,640 | +0.04(+0.25%) |
Jul 10, 2006 | 17.58 | 17.64 | 17.58 | 17.59 | 9,095 | +0.06(+0.35%) |
Jul 07, 2006 | 17.59 | 17.63 | 17.51 | 17.53 | 17,017 | -0.07(-0.39%) |
Jul 06, 2006 | 17.52 | 17.63 | 17.52 | 17.60 | 15,550 | +0.08(+0.47%) |
Jul 05, 2006 | 17.57 | 17.57 | 17.47 | 17.52 | 16,136 | -0.07(-0.41%) |
Jul 03, 2006 | 17.52 | 17.59 | 17.52 | 17.59 | 7,921 | +0.10(+0.55%) |
Jun 30, 2006 | 17.53 | 17.53 | 17.48 | 17.49 | 18,190 | +0.03(+0.16%) |
Jun 29, 2006 | 17.30 | 17.46 | 17.25 | 17.46 | 7,628 | +0.34(+2.01%) |
Jun 28, 2006 | 17.12 | 17.12 | 17.08 | 17.12 | 2,640 | +0.06(+0.34%) |
Jun 27, 2006 | 17.19 | 17.20 | 17.06 | 17.06 | 832,666 | -0.09(-0.54%) |
Jun 26, 2006 | 17.08 | 17.15 | 17.08 | 17.15 | 3,227 | +0.07(+0.40%) |
Jun 23, 2006 | 17.04 | 17.16 | 17.04 | 17.09 | 39,022 | -0.02(-0.10%) |
Jun 22, 2006 | 17.13 | 17.13 | 17.10 | 17.10 | 2,347 | -0.09(-0.50%) |
Jun 21, 2006 | 17.09 | 17.24 | 17.09 | 17.19 | 1,088,216 | +0.09(+0.54%) |
Jun 20, 2006 | 17.05 | 17.14 | 17.04 | 17.10 | 9,682 | +0.05(+0.28%) |
Jun 19, 2006 | 17.14 | 17.21 | 17.05 | 17.05 | 34,034 | -0.14(-0.79%) |