Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 18.38 | 18.42 | 18.21 | 18.25 | 706,658 | -0.10(-0.56%) |
Aug 30, 2006 | 18.26 | 18.39 | 18.22 | 18.35 | 485,937 | +0.16(+0.86%) |
Aug 29, 2006 | 18.27 | 18.31 | 18.18 | 18.20 | 643,070 | +0.01(+0.04%) |
Aug 28, 2006 | 18.08 | 18.32 | 18.08 | 18.19 | 508,112 | +0.01(+0.04%) |
Aug 25, 2006 | 18.09 | 18.26 | 18.09 | 18.18 | 274,028 | -0.08(-0.45%) |
Aug 24, 2006 | 18.28 | 18.39 | 18.10 | 18.26 | 374,769 | +0.05(+0.30%) |
Aug 23, 2006 | 18.33 | 18.42 | 18.13 | 18.21 | 306,189 | -0.11(-0.60%) |
Aug 22, 2006 | 18.17 | 18.47 | 18.17 | 18.32 | 520,742 | +0.10(+0.56%) |
Aug 21, 2006 | 18.40 | 18.45 | 18.22 | 18.22 | 397,532 | -0.26(-1.40%) |
Aug 18, 2006 | 18.48 | 18.52 | 18.41 | 18.47 | 276,231 | -0.02(-0.11%) |
Aug 17, 2006 | 18.49 | 18.55 | 18.43 | 18.49 | 501,357 | +0.02(+0.11%) |
Aug 16, 2006 | 18.43 | 18.56 | 18.43 | 18.47 | 538,805 | +0.03(+0.15%) |
Aug 15, 2006 | 18.32 | 18.45 | 18.30 | 18.45 | 579,777 | +0.23(+1.27%) |
Aug 14, 2006 | 18.38 | 18.41 | 18.17 | 18.22 | 912,400 | -0.14(-0.78%) |
Aug 11, 2006 | 18.40 | 18.49 | 18.32 | 18.36 | 988,323 | -0.03(-0.19%) |
Aug 10, 2006 | 18.28 | 18.49 | 18.24 | 18.39 | 676,259 | +0.07(+0.41%) |
Aug 09, 2006 | 18.41 | 18.52 | 18.30 | 18.32 | 990,525 | -0.02(-0.11%) |
Aug 08, 2006 | 18.58 | 18.65 | 18.24 | 18.34 | 971,288 | -0.25(-1.32%) |
Aug 07, 2006 | 18.59 | 18.62 | 18.41 | 18.58 | 942,945 | -0.01(-0.04%) |
Aug 04, 2006 | 18.79 | 18.94 | 18.39 | 18.59 | 905,938 | -0.03(-0.18%) |
Aug 03, 2006 | 18.47 | 18.71 | 18.37 | 18.62 | 1,084,365 | +0.13(+0.70%) |
Aug 02, 2006 | 18.58 | 18.60 | 18.47 | 18.49 | 768,483 | -0.05(-0.26%) |
Aug 01, 2006 | 18.42 | 18.59 | 18.32 | 18.54 | 919,742 | +0.04(+0.22%) |
Jul 31, 2006 | 18.53 | 18.56 | 18.36 | 18.50 | 1,104,043 | -0.12(-0.66%) |
Jul 28, 2006 | 18.76 | 18.90 | 18.57 | 18.62 | 1,121,959 | -0.14(-0.73%) |
Jul 27, 2006 | 18.93 | 19.16 | 18.73 | 18.76 | 2,063,877 | -0.10(-0.54%) |
Jul 26, 2006 | 17.77 | 19.05 | 17.64 | 18.86 | 4,263,006 | +1.72(+10.05%) |
Jul 25, 2006 | 17.01 | 17.16 | 16.86 | 17.14 | 1,159,407 | +0.19(+1.12%) |
Jul 24, 2006 | 16.85 | 16.96 | 16.78 | 16.95 | 603,126 | +0.10(+0.57%) |
Jul 21, 2006 | 16.81 | 16.89 | 16.68 | 16.85 | 480,504 | +0.04(+0.24%) |
Jul 20, 2006 | 16.98 | 17.02 | 16.81 | 16.81 | 541,448 | -0.20(-1.16%) |
Jul 19, 2006 | 16.86 | 17.09 | 16.85 | 17.01 | 675,378 | +0.16(+0.97%) |
Jul 18, 2006 | 16.89 | 16.95 | 16.74 | 16.85 | 733,826 | -0.01(-0.04%) |
Jul 17, 2006 | 16.72 | 16.93 | 16.63 | 16.85 | 745,280 | +0.13(+0.77%) |
Jul 14, 2006 | 17.01 | 17.01 | 16.70 | 16.72 | 620,308 | -0.27(-1.60%) |
Jul 13, 2006 | 17.15 | 17.17 | 16.89 | 17.00 | 1,105,952 | -0.21(-1.23%) |
Jul 12, 2006 | 17.02 | 17.21 | 17.00 | 17.21 | 1,120,931 | +0.14(+0.84%) |
Jul 11, 2006 | 17.04 | 17.09 | 16.96 | 17.06 | 511,196 | -0.01(-0.08%) |
Jul 10, 2006 | 17.18 | 17.28 | 17.07 | 17.08 | 630,147 | -0.05(-0.32%) |
Jul 07, 2006 | 17.11 | 17.21 | 17.03 | 17.13 | 791,392 | +0.02(+0.12%) |
Jul 06, 2006 | 16.99 | 17.13 | 16.90 | 17.11 | 926,791 | +0.10(+0.56%) |
Jul 05, 2006 | 17.26 | 17.26 | 16.86 | 17.02 | 985,973 | -0.24(-1.38%) |
Jul 03, 2006 | 17.25 | 17.26 | 17.13 | 17.26 | 415,154 | +0.00(+0.00%) |
Jun 30, 2006 | 17.21 | 17.29 | 17.08 | 17.26 | 1,340,037 | +0.05(+0.28%) |
Jun 29, 2006 | 17.17 | 17.26 | 16.97 | 17.21 | 876,127 | +0.08(+0.48%) |
Jun 28, 2006 | 17.26 | 17.26 | 16.85 | 17.13 | 973,637 | -0.22(-1.30%) |
Jun 27, 2006 | 17.51 | 17.51 | 17.27 | 17.35 | 1,015,344 | -0.17(-0.97%) |
Jun 26, 2006 | 17.56 | 17.65 | 17.48 | 17.52 | 598,427 | -0.03(-0.16%) |
Jun 23, 2006 | 17.56 | 17.60 | 17.49 | 17.55 | 882,588 | +0.01(+0.04%) |
Jun 22, 2006 | 17.69 | 17.69 | 17.51 | 17.54 | 551,874 | -0.16(-0.88%) |
Jun 21, 2006 | 17.62 | 17.81 | 17.56 | 17.70 | 626,623 | +0.07(+0.43%) |
Jun 20, 2006 | 17.63 | 17.75 | 17.57 | 17.62 | 632,350 | +0.03(+0.19%) |
Jun 19, 2006 | 17.73 | 17.79 | 17.55 | 17.59 | 794,036 | -0.16(-0.88%) |
Jun 16, 2006 | 17.88 | 17.97 | 17.70 | 17.75 | 1,204,050 | -0.10(-0.57%) |
Jun 15, 2006 | 17.80 | 17.89 | 17.76 | 17.85 | 868,343 | +0.05(+0.31%) |
Jun 14, 2006 | 17.94 | 17.94 | 17.74 | 17.79 | 548,350 | -0.12(-0.65%) |
Jun 13, 2006 | 18.05 | 18.15 | 17.91 | 17.91 | 1,313,456 | -0.14(-0.79%) |
Jun 12, 2006 | 18.07 | 18.17 | 17.90 | 18.05 | 828,693 | -0.16(-0.90%) |
Jun 09, 2006 | 18.03 | 18.28 | 17.94 | 18.22 | 1,016,519 | +0.23(+1.29%) |
Jun 08, 2006 | 18.02 | 18.05 | 17.85 | 17.98 | 1,131,211 | -0.03(-0.15%) |
Jun 07, 2006 | 18.03 | 18.11 | 18.00 | 18.01 | 974,665 | -0.03(-0.15%) |
Jun 06, 2006 | 18.04 | 18.11 | 17.88 | 18.04 | 822,232 | -0.01(-0.04%) |
Jun 05, 2006 | 18.06 | 18.10 | 17.97 | 18.05 | 1,018,428 | -0.01(-0.08%) |
Jun 02, 2006 | 18.11 | 18.13 | 17.97 | 18.06 | 840,441 | -0.05(-0.30%) |