Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 18.00 | 18.11 | 17.95 | 17.99 | 171,913 | +0.02(+0.11%) |
Aug 30, 2006 | 18.00 | 18.13 | 17.95 | 17.97 | 37,280 | -0.07(-0.39%) |
Aug 29, 2006 | 18.34 | 18.34 | 18.04 | 18.04 | 55,378 | -0.18(-0.99%) |
Aug 28, 2006 | 17.93 | 18.50 | 17.93 | 18.22 | 156,877 | +0.15(+0.83%) |
Aug 25, 2006 | 17.92 | 18.29 | 17.85 | 18.07 | 26,826 | +0.07(+0.39%) |
Aug 24, 2006 | 17.76 | 18.13 | 17.76 | 18.00 | 19,268 | +0.22(+1.24%) |
Aug 23, 2006 | 18.10 | 18.19 | 17.76 | 17.78 | 15,046 | -0.32(-1.77%) |
Aug 22, 2006 | 18.30 | 18.30 | 17.96 | 18.10 | 17,197 | -0.19(-1.04%) |
Aug 21, 2006 | 18.51 | 18.51 | 18.27 | 18.29 | 32,965 | -0.34(-1.83%) |
Aug 18, 2006 | 18.66 | 18.66 | 18.45 | 18.63 | 72,091 | +0.10(+0.54%) |
Aug 17, 2006 | 18.30 | 18.87 | 18.30 | 18.53 | 28,885 | +0.10(+0.54%) |
Aug 16, 2006 | 18.50 | 18.50 | 18.31 | 18.43 | 12,164 | -0.01(-0.05%) |
Aug 15, 2006 | 18.25 | 18.44 | 18.08 | 18.44 | 65,713 | +0.29(+1.60%) |
Aug 14, 2006 | 18.19 | 18.23 | 18.04 | 18.15 | 73,151 | +0.19(+1.06%) |
Aug 11, 2006 | 17.89 | 18.04 | 17.73 | 17.96 | 10,229 | -0.01(-0.06%) |
Aug 10, 2006 | 17.52 | 18.18 | 17.31 | 17.97 | 35,466 | +0.39(+2.22%) |
Aug 09, 2006 | 18.00 | 18.01 | 17.58 | 17.58 | 13,294 | -0.20(-1.12%) |
Aug 08, 2006 | 17.87 | 18.10 | 17.78 | 17.78 | 18,087 | -0.23(-1.28%) |
Aug 07, 2006 | 17.90 | 18.05 | 17.82 | 18.01 | 21,914 | -0.04(-0.22%) |
Aug 04, 2006 | 17.92 | 18.19 | 17.92 | 18.05 | 33,310 | +0.18(+1.01%) |
Aug 03, 2006 | 17.47 | 17.87 | 17.01 | 17.87 | 38,024 | +0.13(+0.73%) |
Aug 02, 2006 | 17.76 | 17.81 | 17.58 | 17.74 | 9,363 | +0.17(+0.97%) |
Aug 01, 2006 | 17.49 | 17.77 | 17.43 | 17.57 | 10,915 | -0.12(-0.68%) |
Jul 31, 2006 | 17.21 | 17.70 | 17.21 | 17.69 | 15,174 | -0.03(-0.17%) |
Jul 28, 2006 | 17.27 | 17.75 | 17.24 | 17.72 | 24,491 | +0.62(+3.63%) |
Jul 27, 2006 | 17.37 | 17.40 | 17.00 | 17.10 | 13,306 | -0.10(-0.58%) |
Jul 26, 2006 | 17.66 | 17.66 | 17.05 | 17.20 | 18,054 | -0.61(-3.43%) |
Jul 25, 2006 | 17.67 | 17.88 | 17.20 | 17.81 | 15,178 | +0.08(+0.45%) |
Jul 24, 2006 | 16.95 | 17.74 | 17.00 | 17.73 | 19,593 | +0.78(+4.60%) |
Jul 21, 2006 | 16.92 | 17.08 | 16.52 | 16.95 | 20,851 | -0.10(-0.59%) |
Jul 20, 2006 | 18.00 | 18.14 | 16.99 | 17.05 | 21,728 | -0.89(-4.96%) |
Jul 19, 2006 | 17.02 | 17.94 | 17.02 | 17.94 | 21,983 | +1.00(+5.90%) |
Jul 18, 2006 | 16.79 | 17.15 | 16.61 | 16.94 | 14,357 | +0.30(+1.80%) |
Jul 17, 2006 | 16.61 | 16.78 | 16.50 | 16.64 | 12,007 | -0.09(-0.54%) |
Jul 14, 2006 | 16.63 | 16.92 | 16.45 | 16.73 | 17,413 | +0.00(+0.00%) |
Jul 13, 2006 | 17.04 | 17.11 | 16.54 | 16.73 | 19,871 | -0.38(-2.22%) |
Jul 12, 2006 | 18.22 | 18.22 | 17.05 | 17.11 | 13,528 | -1.02(-5.63%) |
Jul 11, 2006 | 17.08 | 18.21 | 16.90 | 18.13 | 23,357 | +0.98(+5.71%) |
Jul 10, 2006 | 17.41 | 17.50 | 17.14 | 17.15 | 14,248 | -0.25(-1.44%) |
Jul 07, 2006 | 18.03 | 18.10 | 17.40 | 17.40 | 17,780 | -0.78(-4.29%) |
Jul 06, 2006 | 18.21 | 18.36 | 18.14 | 18.18 | 4,821 | -0.03(-0.16%) |
Jul 05, 2006 | 17.92 | 18.37 | 17.69 | 18.21 | 17,591 | +0.07(+0.39%) |
Jul 03, 2006 | 17.64 | 18.14 | 17.64 | 18.14 | 13,015 | +0.43(+2.43%) |
Jun 30, 2006 | 17.49 | 17.99 | 17.49 | 17.71 | 90,900 | +0.14(+0.80%) |
Jun 29, 2006 | 17.14 | 17.57 | 17.07 | 17.57 | 28,000 | +0.58(+3.41%) |
Jun 28, 2006 | 16.80 | 17.01 | 16.69 | 16.99 | 22,429 | +0.30(+1.80%) |
Jun 27, 2006 | 16.99 | 17.04 | 16.67 | 16.69 | 42,221 | -0.21(-1.24%) |
Jun 26, 2006 | 16.52 | 16.94 | 16.39 | 16.90 | 17,000 | +0.52(+3.17%) |
Jun 23, 2006 | 16.40 | 16.45 | 16.21 | 16.38 | 29,915 | -0.12(-0.73%) |
Jun 22, 2006 | 16.50 | 16.61 | 16.41 | 16.50 | 27,960 | -0.14(-0.84%) |
Jun 21, 2006 | 16.50 | 16.87 | 16.50 | 16.64 | 15,388 | +0.13(+0.79%) |
Jun 20, 2006 | 16.50 | 16.83 | 16.50 | 16.51 | 16,864 | -0.04(-0.24%) |
Jun 19, 2006 | 16.50 | 16.82 | 16.50 | 16.55 | 28,780 | +0.00(+0.00%) |
Jun 16, 2006 | 17.25 | 17.28 | 16.47 | 16.55 | 180,463 | -0.79(-4.56%) |
Jun 15, 2006 | 17.00 | 17.41 | 16.70 | 17.34 | 17,087 | +0.59(+3.52%) |
Jun 14, 2006 | 17.00 | 17.02 | 16.48 | 16.75 | 18,316 | -0.37(-2.16%) |
Jun 13, 2006 | 16.79 | 17.27 | 16.66 | 17.12 | 16,120 | +0.42(+2.51%) |
Jun 12, 2006 | 16.98 | 16.98 | 16.70 | 16.70 | 26,388 | -0.36(-2.11%) |
Jun 09, 2006 | 17.13 | 17.28 | 16.96 | 17.06 | 16,578 | -0.31(-1.78%) |
Jun 08, 2006 | 16.50 | 17.37 | 16.50 | 17.37 | 29,864 | +0.79(+4.76%) |
Jun 07, 2006 | 16.81 | 17.26 | 16.54 | 16.58 | 20,922 | -0.30(-1.78%) |
Jun 06, 2006 | 17.34 | 17.50 | 16.80 | 16.88 | 22,459 | -0.34(-1.97%) |
Jun 05, 2006 | 18.07 | 18.11 | 17.21 | 17.22 | 32,967 | -1.03(-5.64%) |
Jun 02, 2006 | 18.36 | 18.50 | 17.89 | 18.25 | 12,114 | -0.05(-0.27%) |