Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 19.79 | 19.95 | 19.68 | 19.87 | 1,627,688 | +0.05(+0.23%) |
Aug 30, 2006 | 19.64 | 19.84 | 19.62 | 19.83 | 1,151,885 | +0.21(+1.07%) |
Aug 29, 2006 | 19.47 | 19.65 | 19.42 | 19.62 | 1,250,599 | +0.18(+0.94%) |
Aug 28, 2006 | 19.30 | 19.50 | 19.28 | 19.43 | 854,645 | +0.14(+0.73%) |
Aug 25, 2006 | 19.22 | 19.43 | 19.21 | 19.29 | 686,612 | +0.01(+0.07%) |
Aug 24, 2006 | 19.25 | 19.36 | 19.18 | 19.28 | 821,741 | +0.10(+0.50%) |
Aug 23, 2006 | 19.18 | 19.32 | 19.15 | 19.18 | 576,710 | -0.05(-0.24%) |
Aug 22, 2006 | 19.22 | 19.25 | 19.09 | 19.23 | 1,116,567 | -0.10(-0.54%) |
Aug 21, 2006 | 19.28 | 19.36 | 19.21 | 19.33 | 892,815 | -0.01(-0.05%) |
Aug 18, 2006 | 19.40 | 19.42 | 19.24 | 19.34 | 974,638 | -0.00(-0.02%) |
Aug 17, 2006 | 19.30 | 19.44 | 19.17 | 19.35 | 1,441,666 | +0.02(+0.09%) |
Aug 16, 2006 | 19.47 | 19.53 | 19.31 | 19.33 | 1,617,158 | -0.21(-1.05%) |
Aug 15, 2006 | 19.40 | 19.57 | 19.40 | 19.53 | 1,344,707 | +0.30(+1.54%) |
Aug 14, 2006 | 19.28 | 19.50 | 19.22 | 19.24 | 1,175,796 | +0.10(+0.52%) |
Aug 11, 2006 | 19.23 | 19.26 | 19.10 | 19.14 | 667,088 | -0.13(-0.66%) |
Aug 10, 2006 | 19.03 | 19.35 | 19.01 | 19.26 | 1,735,615 | +0.29(+1.54%) |
Aug 09, 2006 | 19.15 | 19.21 | 18.95 | 18.97 | 1,225,153 | -0.08(-0.41%) |
Aug 08, 2006 | 19.23 | 19.27 | 19.00 | 19.05 | 1,098,579 | -0.05(-0.29%) |
Aug 07, 2006 | 19.12 | 19.21 | 19.05 | 19.11 | 1,575,698 | -0.07(-0.36%) |
Aug 04, 2006 | 19.16 | 19.31 | 19.05 | 19.17 | 1,877,764 | +0.13(+0.69%) |
Aug 03, 2006 | 18.81 | 19.18 | 18.81 | 19.04 | 2,470,268 | +0.08(+0.41%) |
Aug 02, 2006 | 18.80 | 19.04 | 18.75 | 18.96 | 1,625,933 | +0.21(+1.14%) |
Aug 01, 2006 | 18.80 | 18.93 | 18.74 | 18.75 | 1,549,374 | -0.09(-0.46%) |
Jul 31, 2006 | 18.87 | 18.94 | 18.79 | 18.84 | 1,580,743 | -0.10(-0.51%) |
Jul 28, 2006 | 18.83 | 19.05 | 18.80 | 18.93 | 1,269,903 | +0.13(+0.70%) |
Jul 27, 2006 | 18.78 | 18.91 | 18.78 | 18.80 | 2,078,483 | +0.03(+0.15%) |
Jul 26, 2006 | 18.80 | 18.90 | 18.69 | 18.77 | 2,176,758 | -0.03(-0.15%) |
Jul 25, 2006 | 18.83 | 18.95 | 18.69 | 18.80 | 2,645,760 | -0.12(-0.65%) |
Jul 24, 2006 | 18.64 | 19.00 | 18.64 | 18.92 | 1,478,739 | +0.19(+1.02%) |
Jul 21, 2006 | 18.81 | 18.82 | 18.61 | 18.73 | 1,663,005 | +0.04(+0.19%) |
Jul 20, 2006 | 18.74 | 18.83 | 18.66 | 18.69 | 2,053,475 | -0.08(-0.44%) |
Jul 19, 2006 | 18.69 | 18.94 | 18.69 | 18.78 | 1,816,561 | +0.15(+0.81%) |
Jul 18, 2006 | 18.62 | 18.71 | 18.41 | 18.63 | 1,453,073 | -0.00(-0.02%) |
Jul 17, 2006 | 18.58 | 18.74 | 18.52 | 18.63 | 1,046,151 | +0.05(+0.25%) |
Jul 14, 2006 | 18.56 | 18.64 | 18.50 | 18.59 | 1,759,087 | -0.03(-0.17%) |
Jul 13, 2006 | 18.73 | 18.83 | 18.58 | 18.62 | 1,845,078 | -0.20(-1.07%) |
Jul 12, 2006 | 18.95 | 19.03 | 18.77 | 18.82 | 1,294,911 | -0.18(-0.96%) |
Jul 11, 2006 | 18.76 | 19.01 | 18.69 | 19.00 | 1,317,505 | +0.20(+1.04%) |
Jul 10, 2006 | 18.79 | 18.87 | 18.69 | 18.80 | 1,100,554 | +0.03(+0.17%) |
Jul 07, 2006 | 18.86 | 18.91 | 18.69 | 18.77 | 1,254,109 | -0.01(-0.05%) |
Jul 06, 2006 | 18.68 | 18.92 | 18.67 | 18.78 | 956,431 | +0.05(+0.27%) |
Jul 05, 2006 | 18.85 | 18.85 | 18.61 | 18.73 | 1,577,672 | -0.23(-1.23%) |
Jul 03, 2006 | 18.88 | 18.97 | 18.80 | 18.96 | 419,864 | +0.14(+0.73%) |
Jun 30, 2006 | 19.09 | 19.09 | 18.77 | 18.83 | 2,625,579 | -0.27(-1.41%) |
Jun 29, 2006 | 18.87 | 19.10 | 18.83 | 19.10 | 2,566,570 | +0.29(+1.53%) |
Jun 28, 2006 | 18.80 | 18.86 | 18.69 | 18.81 | 1,265,297 | +0.05(+0.27%) |
Jun 27, 2006 | 18.69 | 18.86 | 18.64 | 18.76 | 1,364,011 | +0.00(+0.02%) |
Jun 26, 2006 | 18.77 | 18.89 | 18.64 | 18.75 | 992,187 | -0.06(-0.32%) |
Jun 23, 2006 | 18.67 | 18.96 | 18.67 | 18.81 | 1,026,408 | +0.00(+0.00%) |
Jun 22, 2006 | 18.90 | 18.91 | 18.64 | 18.81 | 1,361,817 | -0.15(-0.82%) |
Jun 21, 2006 | 18.80 | 19.05 | 18.77 | 18.97 | 1,199,926 | +0.13(+0.70%) |
Jun 20, 2006 | 18.98 | 19.02 | 18.79 | 18.84 | 1,408,323 | -0.08(-0.43%) |
Jun 19, 2006 | 19.07 | 19.08 | 18.86 | 18.92 | 2,382,084 | -0.15(-0.77%) |
Jun 16, 2006 | 18.92 | 19.12 | 18.88 | 19.06 | 3,064,967 | +0.06(+0.31%) |
Jun 15, 2006 | 18.76 | 19.05 | 18.65 | 19.00 | 1,915,494 | +0.46(+2.48%) |
Jun 14, 2006 | 18.38 | 18.54 | 18.36 | 18.54 | 2,021,228 | +0.15(+0.82%) |
Jun 13, 2006 | 18.39 | 18.64 | 18.34 | 18.39 | 2,038,997 | +0.00(+0.03%) |
Jun 12, 2006 | 18.63 | 18.64 | 18.38 | 18.39 | 1,713,679 | -0.13(-0.69%) |
Jun 09, 2006 | 18.58 | 18.67 | 18.42 | 18.52 | 1,406,348 | -0.10(-0.56%) |
Jun 08, 2006 | 18.49 | 18.69 | 18.32 | 18.62 | 2,309,255 | +0.10(+0.52%) |
Jun 07, 2006 | 18.61 | 18.69 | 18.49 | 18.53 | 2,188,823 | -0.04(-0.20%) |
Jun 06, 2006 | 18.49 | 18.63 | 18.33 | 18.56 | 1,365,327 | +0.14(+0.77%) |
Jun 05, 2006 | 18.72 | 18.76 | 18.41 | 18.42 | 1,330,667 | -0.33(-1.77%) |
Jun 02, 2006 | 18.90 | 19.10 | 18.64 | 18.75 | 1,378,050 | -0.12(-0.63%) |