Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 17.72 | 17.88 | 17.69 | 17.87 | 1,620,254 | +0.15(+0.85%) |
Aug 30, 2006 | 17.60 | 17.74 | 17.51 | 17.72 | 1,332,945 | +0.15(+0.85%) |
Aug 29, 2006 | 17.44 | 17.59 | 17.33 | 17.57 | 1,417,465 | +0.20(+1.14%) |
Aug 28, 2006 | 17.35 | 17.42 | 17.29 | 17.37 | 1,603,232 | -0.01(-0.06%) |
Aug 25, 2006 | 17.21 | 17.39 | 17.19 | 17.39 | 1,681,002 | +0.16(+0.95%) |
Aug 24, 2006 | 17.31 | 17.31 | 17.11 | 17.22 | 2,341,606 | -0.11(-0.65%) |
Aug 23, 2006 | 17.44 | 17.51 | 17.23 | 17.33 | 946,150 | -0.02(-0.14%) |
Aug 22, 2006 | 17.30 | 17.42 | 17.21 | 17.36 | 883,054 | +0.06(+0.34%) |
Aug 21, 2006 | 17.38 | 17.41 | 17.22 | 17.30 | 1,276,012 | -0.09(-0.49%) |
Aug 18, 2006 | 17.42 | 17.42 | 17.17 | 17.39 | 1,636,395 | -0.03(-0.18%) |
Aug 17, 2006 | 17.58 | 17.63 | 17.42 | 17.42 | 2,029,352 | -0.22(-1.24%) |
Aug 16, 2006 | 17.44 | 17.69 | 17.43 | 17.63 | 1,142,776 | +0.20(+1.15%) |
Aug 15, 2006 | 17.31 | 17.44 | 17.22 | 17.43 | 1,057,669 | +0.28(+1.61%) |
Aug 14, 2006 | 17.25 | 17.40 | 17.13 | 17.16 | 1,297,435 | -0.01(-0.04%) |
Aug 11, 2006 | 17.24 | 17.28 | 17.10 | 17.16 | 1,003,964 | -0.06(-0.38%) |
Aug 10, 2006 | 17.10 | 17.32 | 17.10 | 17.23 | 1,716,806 | +0.12(+0.72%) |
Aug 09, 2006 | 17.48 | 17.54 | 17.11 | 17.11 | 2,547,036 | -0.28(-1.59%) |
Aug 08, 2006 | 17.51 | 17.60 | 17.35 | 17.38 | 2,424,952 | +0.02(+0.14%) |
Aug 07, 2006 | 17.32 | 17.48 | 17.12 | 17.36 | 2,288,781 | +0.03(+0.20%) |
Aug 04, 2006 | 17.26 | 17.46 | 17.23 | 17.32 | 3,141,021 | +0.25(+1.46%) |
Aug 03, 2006 | 16.87 | 17.12 | 16.85 | 17.07 | 2,249,749 | +0.20(+1.21%) |
Aug 02, 2006 | 16.76 | 16.96 | 16.68 | 16.87 | 2,671,467 | +0.11(+0.65%) |
Aug 01, 2006 | 16.83 | 16.91 | 16.60 | 16.76 | 2,485,407 | -0.15(-0.89%) |
Jul 31, 2006 | 16.95 | 16.99 | 16.86 | 16.91 | 2,097,438 | -0.13(-0.74%) |
Jul 28, 2006 | 16.86 | 17.18 | 16.61 | 17.04 | 4,815,861 | -0.11(-0.62%) |
Jul 27, 2006 | 17.75 | 17.76 | 17.00 | 17.14 | 4,321,069 | -0.64(-3.58%) |
Jul 26, 2006 | 17.81 | 17.94 | 17.65 | 17.78 | 1,896,410 | -0.03(-0.17%) |
Jul 25, 2006 | 17.86 | 17.91 | 17.51 | 17.81 | 2,279,390 | -0.10(-0.53%) |
Jul 24, 2006 | 17.50 | 17.96 | 17.42 | 17.91 | 1,670,144 | +0.41(+2.34%) |
Jul 21, 2006 | 17.81 | 17.81 | 17.31 | 17.50 | 1,898,464 | -0.19(-1.08%) |
Jul 20, 2006 | 17.91 | 18.02 | 17.69 | 17.69 | 1,211,448 | -0.24(-1.35%) |
Jul 19, 2006 | 17.61 | 17.99 | 17.61 | 17.93 | 2,033,168 | +0.41(+2.33%) |
Jul 18, 2006 | 17.50 | 17.56 | 17.29 | 17.52 | 1,411,009 | +0.05(+0.31%) |
Jul 17, 2006 | 17.50 | 17.68 | 17.43 | 17.47 | 1,611,156 | -0.08(-0.47%) |
Jul 14, 2006 | 17.57 | 17.66 | 17.27 | 17.55 | 1,566,255 | -0.02(-0.12%) |
Jul 13, 2006 | 17.84 | 17.84 | 17.45 | 17.57 | 2,473,081 | -0.27(-1.51%) |
Jul 12, 2006 | 18.16 | 18.16 | 17.72 | 17.84 | 1,936,029 | -0.37(-2.04%) |
Jul 11, 2006 | 18.30 | 18.30 | 18.03 | 18.21 | 1,230,231 | -0.09(-0.50%) |
Jul 10, 2006 | 18.18 | 18.40 | 18.13 | 18.30 | 1,249,600 | +0.20(+1.13%) |
Jul 07, 2006 | 18.23 | 18.27 | 18.04 | 18.10 | 1,011,301 | -0.15(-0.84%) |
Jul 06, 2006 | 18.43 | 18.47 | 18.19 | 18.25 | 1,835,955 | -0.14(-0.78%) |
Jul 05, 2006 | 18.50 | 18.58 | 18.34 | 18.39 | 1,594,428 | -0.16(-0.88%) |
Jul 03, 2006 | 18.42 | 18.57 | 18.39 | 18.56 | 639,767 | +0.16(+0.85%) |
Jun 30, 2006 | 18.26 | 18.42 | 18.14 | 18.40 | 1,354,662 | +0.18(+0.97%) |
Jun 29, 2006 | 17.83 | 18.22 | 17.80 | 18.22 | 2,314,606 | +0.48(+2.69%) |
Jun 28, 2006 | 17.82 | 17.93 | 17.62 | 17.75 | 1,552,462 | +0.01(+0.06%) |
Jun 27, 2006 | 18.10 | 18.10 | 17.69 | 17.74 | 1,508,735 | -0.37(-2.03%) |
Jun 26, 2006 | 17.95 | 18.13 | 17.93 | 18.10 | 830,229 | +0.20(+1.12%) |
Jun 23, 2006 | 17.77 | 18.07 | 17.72 | 17.90 | 1,238,448 | +0.08(+0.46%) |
Jun 22, 2006 | 17.79 | 17.91 | 17.72 | 17.82 | 1,345,271 | +0.00(+0.00%) |
Jun 21, 2006 | 17.56 | 17.96 | 17.54 | 17.82 | 1,691,861 | +0.26(+1.47%) |
Jun 20, 2006 | 17.57 | 17.65 | 17.42 | 17.56 | 1,752,609 | +0.04(+0.25%) |
Jun 19, 2006 | 17.86 | 17.86 | 17.40 | 17.52 | 1,835,661 | -0.33(-1.87%) |
Jun 16, 2006 | 17.96 | 18.12 | 17.79 | 17.85 | 2,501,841 | -0.22(-1.24%) |
Jun 15, 2006 | 17.55 | 18.13 | 17.55 | 18.08 | 2,829,648 | +0.58(+3.33%) |
Jun 14, 2006 | 17.40 | 17.57 | 17.34 | 17.49 | 1,743,805 | +0.07(+0.41%) |
Jun 13, 2006 | 17.38 | 17.77 | 17.25 | 17.42 | 2,833,170 | -0.23(-1.29%) |
Jun 12, 2006 | 17.93 | 17.97 | 17.64 | 17.65 | 2,331,334 | -0.33(-1.82%) |
Jun 09, 2006 | 18.18 | 18.28 | 17.88 | 17.98 | 2,208,663 | -0.15(-0.85%) |
Jun 08, 2006 | 18.25 | 18.25 | 17.73 | 18.13 | 3,864,134 | -0.12(-0.65%) |
Jun 07, 2006 | 18.41 | 18.42 | 18.18 | 18.25 | 3,051,512 | -0.22(-1.22%) |
Jun 06, 2006 | 18.91 | 18.99 | 18.01 | 18.48 | 6,853,431 | -0.62(-3.25%) |
Jun 05, 2006 | 19.61 | 19.61 | 19.05 | 19.10 | 2,682,913 | -0.51(-2.62%) |
Jun 02, 2006 | 19.42 | 19.69 | 19.36 | 19.61 | 3,890,253 | +0.35(+1.82%) |