Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 18.38 | 18.48 | 18.29 | 18.35 | 523,374 | +0.01(+0.04%) |
Aug 30, 2006 | 18.48 | 18.48 | 18.21 | 18.35 | 405,645 | -0.04(-0.24%) |
Aug 29, 2006 | 18.45 | 18.45 | 18.18 | 18.39 | 1,446,325 | -0.04(-0.24%) |
Aug 28, 2006 | 18.30 | 18.48 | 18.29 | 18.43 | 387,979 | +0.05(+0.28%) |
Aug 25, 2006 | 18.52 | 18.52 | 18.38 | 18.38 | 190,550 | +0.01(+0.08%) |
Aug 24, 2006 | 18.58 | 18.58 | 18.35 | 18.37 | 187,583 | -0.14(-0.76%) |
Aug 23, 2006 | 18.54 | 18.66 | 18.43 | 18.51 | 448,259 | +0.02(+0.12%) |
Aug 22, 2006 | 18.32 | 18.49 | 18.32 | 18.49 | 645,553 | +0.14(+0.77%) |
Aug 21, 2006 | 18.23 | 18.35 | 18.18 | 18.35 | 331,609 | +0.31(+1.73%) |
Aug 18, 2006 | 18.15 | 18.15 | 17.92 | 18.03 | 229,793 | -0.04(-0.21%) |
Aug 17, 2006 | 18.09 | 18.17 | 17.96 | 18.07 | 363,974 | -0.06(-0.33%) |
Aug 16, 2006 | 18.15 | 18.23 | 18.07 | 18.13 | 435,852 | +0.13(+0.72%) |
Aug 15, 2006 | 17.80 | 18.00 | 17.80 | 18.00 | 190,820 | +0.26(+1.45%) |
Aug 14, 2006 | 17.91 | 17.91 | 17.68 | 17.74 | 496,403 | -0.20(-1.12%) |
Aug 11, 2006 | 18.00 | 18.06 | 17.89 | 17.95 | 115,975 | +0.01(+0.08%) |
Aug 10, 2006 | 17.97 | 18.04 | 17.80 | 17.93 | 567,741 | -0.13(-0.70%) |
Aug 09, 2006 | 18.11 | 18.25 | 18.03 | 18.06 | 405,240 | +0.01(+0.08%) |
Aug 08, 2006 | 18.06 | 18.14 | 17.95 | 18.04 | 910,679 | +0.16(+0.91%) |
Aug 07, 2006 | 17.97 | 17.98 | 17.84 | 17.88 | 257,034 | +0.02(+0.12%) |
Aug 04, 2006 | 17.95 | 18.09 | 17.74 | 17.86 | 275,644 | -0.05(-0.29%) |
Aug 03, 2006 | 17.82 | 17.98 | 17.73 | 17.91 | 350,489 | -0.01(-0.04%) |
Aug 02, 2006 | 17.83 | 18.00 | 17.83 | 17.92 | 547,378 | +0.19(+1.09%) |
Aug 01, 2006 | 17.61 | 17.72 | 17.49 | 17.72 | 377,595 | +0.09(+0.50%) |
Jul 31, 2006 | 17.78 | 17.78 | 17.58 | 17.63 | 281,443 | +0.02(+0.13%) |
Jul 28, 2006 | 17.52 | 17.66 | 17.49 | 17.61 | 202,957 | +0.17(+0.98%) |
Jul 27, 2006 | 17.80 | 17.83 | 17.41 | 17.44 | 422,906 | -0.22(-1.26%) |
Jul 26, 2006 | 17.43 | 17.67 | 17.35 | 17.66 | 404,836 | +0.25(+1.45%) |
Jul 25, 2006 | 17.24 | 17.41 | 17.19 | 17.41 | 294,524 | +0.20(+1.16%) |
Jul 24, 2006 | 16.83 | 17.21 | 16.83 | 17.21 | 565,718 | +0.27(+1.58%) |
Jul 21, 2006 | 17.11 | 17.11 | 16.92 | 16.94 | 1,061,582 | -0.12(-0.70%) |
Jul 20, 2006 | 17.37 | 17.37 | 17.06 | 17.06 | 261,484 | -0.24(-1.41%) |
Jul 19, 2006 | 16.94 | 17.33 | 16.94 | 17.31 | 582,980 | +0.27(+1.57%) |
Jul 18, 2006 | 17.06 | 17.14 | 16.88 | 17.04 | 790,927 | +0.04(+0.26%) |
Jul 17, 2006 | 17.26 | 17.31 | 17.00 | 17.00 | 598,218 | -0.30(-1.76%) |
Jul 14, 2006 | 17.35 | 17.41 | 17.14 | 17.30 | 1,407,217 | +0.02(+0.13%) |
Jul 13, 2006 | 17.41 | 17.47 | 17.26 | 17.28 | 1,003,729 | -0.21(-1.23%) |
Jul 12, 2006 | 17.60 | 17.65 | 17.47 | 17.49 | 328,103 | -0.10(-0.55%) |
Jul 11, 2006 | 17.46 | 17.64 | 17.43 | 17.59 | 735,366 | +0.12(+0.68%) |
Jul 10, 2006 | 17.45 | 17.56 | 17.40 | 17.47 | 838,126 | -0.13(-0.76%) |
Jul 07, 2006 | 17.60 | 17.72 | 17.54 | 17.60 | 406,319 | +0.00(+0.00%) |
Jul 06, 2006 | 17.62 | 17.77 | 17.56 | 17.60 | 436,392 | -0.05(-0.29%) |
Jul 05, 2006 | 17.80 | 17.80 | 17.54 | 17.66 | 587,025 | -0.13(-0.75%) |
Jul 03, 2006 | 17.79 | 17.80 | 17.24 | 17.79 | 289,669 | +0.18(+1.01%) |
Jun 30, 2006 | 17.66 | 17.72 | 17.50 | 17.61 | 858,085 | +0.15(+0.85%) |
Jun 29, 2006 | 17.16 | 17.52 | 17.14 | 17.46 | 824,101 | +0.52(+3.06%) |
Jun 28, 2006 | 16.97 | 17.03 | 16.80 | 16.94 | 310,302 | -0.01(-0.09%) |
Jun 27, 2006 | 17.11 | 17.13 | 16.88 | 16.96 | 578,395 | -0.10(-0.61%) |
Jun 26, 2006 | 16.92 | 17.06 | 16.86 | 17.06 | 285,623 | +0.23(+1.37%) |
Jun 23, 2006 | 16.68 | 16.90 | 16.63 | 16.83 | 440,707 | +0.09(+0.53%) |
Jun 22, 2006 | 16.78 | 16.84 | 16.69 | 16.74 | 393,103 | -0.12(-0.70%) |
Jun 21, 2006 | 16.68 | 16.94 | 16.61 | 16.86 | 630,179 | +0.39(+2.39%) |
Jun 20, 2006 | 16.55 | 16.68 | 16.47 | 16.47 | 539,421 | -0.02(-0.13%) |
Jun 19, 2006 | 16.76 | 16.76 | 16.45 | 16.49 | 624,380 | -0.34(-2.03%) |
Jun 16, 2006 | 16.90 | 16.91 | 16.73 | 16.83 | 711,632 | -0.16(-0.96%) |
Jun 15, 2006 | 16.74 | 17.00 | 16.72 | 17.00 | 1,114,985 | +0.44(+2.64%) |
Jun 14, 2006 | 16.50 | 16.67 | 16.37 | 16.56 | 1,469,924 | +0.13(+0.81%) |
Jun 13, 2006 | 16.82 | 16.98 | 16.39 | 16.43 | 2,455,853 | -0.59(-3.44%) |
Jun 12, 2006 | 17.33 | 17.41 | 16.97 | 17.01 | 1,061,717 | -0.22(-1.29%) |
Jun 09, 2006 | 17.37 | 17.44 | 17.17 | 17.23 | 587,835 | +0.21(+1.22%) |
Jun 08, 2006 | 17.11 | 17.11 | 16.63 | 17.03 | 2,544,992 | -0.30(-1.71%) |
Jun 07, 2006 | 17.42 | 17.59 | 17.25 | 17.32 | 1,121,727 | -0.31(-1.77%) |
Jun 06, 2006 | 17.63 | 17.67 | 17.43 | 17.63 | 1,436,750 | -0.17(-0.96%) |
Jun 05, 2006 | 18.15 | 18.20 | 17.80 | 17.80 | 698,281 | -0.38(-2.08%) |
Jun 02, 2006 | 18.23 | 18.24 | 18.09 | 18.18 | 1,097,184 | +0.16(+0.91%) |