Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 18.46 | 18.81 | 18.45 | 18.66 | 417,962 | +0.06(+0.31%) |
Aug 30, 2006 | 18.55 | 18.61 | 18.34 | 18.60 | 450,765 | +0.22(+1.22%) |
Aug 29, 2006 | 18.35 | 18.47 | 18.13 | 18.37 | 355,876 | +0.03(+0.14%) |
Aug 28, 2006 | 17.94 | 18.39 | 17.92 | 18.35 | 446,605 | +0.41(+2.28%) |
Aug 25, 2006 | 18.39 | 18.40 | 17.91 | 17.94 | 655,106 | -0.43(-2.34%) |
Aug 24, 2006 | 18.64 | 18.65 | 18.29 | 18.37 | 790,480 | -0.22(-1.19%) |
Aug 23, 2006 | 18.63 | 19.14 | 18.50 | 18.59 | 1,053,067 | -0.08(-0.45%) |
Aug 22, 2006 | 18.20 | 18.72 | 18.09 | 18.67 | 986,500 | +0.58(+3.22%) |
Aug 21, 2006 | 17.83 | 18.10 | 17.83 | 18.09 | 441,484 | +0.32(+1.81%) |
Aug 18, 2006 | 17.92 | 18.06 | 17.69 | 17.77 | 458,606 | -0.15(-0.84%) |
Aug 17, 2006 | 17.73 | 17.94 | 17.73 | 17.92 | 844,885 | +0.00(+0.00%) |
Aug 16, 2006 | 17.91 | 18.17 | 17.79 | 17.92 | 612,702 | +0.15(+0.82%) |
Aug 15, 2006 | 17.54 | 17.88 | 17.40 | 17.77 | 690,630 | +0.61(+3.57%) |
Aug 14, 2006 | 17.14 | 17.19 | 16.93 | 17.16 | 469,167 | +0.01(+0.07%) |
Aug 11, 2006 | 17.41 | 17.41 | 17.09 | 17.15 | 292,829 | -0.35(-2.00%) |
Aug 10, 2006 | 17.56 | 17.56 | 17.29 | 17.50 | 578,138 | -0.11(-0.64%) |
Aug 09, 2006 | 18.06 | 18.14 | 17.52 | 17.61 | 620,543 | -0.33(-1.86%) |
Aug 08, 2006 | 17.88 | 18.09 | 17.81 | 17.94 | 446,605 | +0.15(+0.84%) |
Aug 07, 2006 | 17.95 | 18.12 | 17.77 | 17.79 | 335,554 | -0.15(-0.86%) |
Aug 04, 2006 | 18.13 | 18.26 | 17.71 | 17.95 | 369,477 | +0.02(+0.12%) |
Aug 03, 2006 | 17.21 | 18.10 | 17.11 | 17.93 | 584,219 | +0.48(+2.75%) |
Aug 02, 2006 | 17.60 | 17.64 | 17.17 | 17.45 | 429,643 | +0.09(+0.50%) |
Aug 01, 2006 | 17.08 | 17.36 | 16.92 | 17.36 | 907,612 | +0.06(+0.36%) |
Jul 31, 2006 | 17.67 | 17.70 | 17.08 | 17.30 | 945,056 | -0.35(-2.01%) |
Jul 28, 2006 | 17.71 | 17.90 | 17.56 | 17.65 | 600,060 | -0.03(-0.16%) |
Jul 27, 2006 | 17.91 | 18.04 | 17.50 | 17.68 | 600,701 | -0.03(-0.19%) |
Jul 26, 2006 | 17.35 | 17.89 | 17.29 | 17.71 | 649,666 | +0.47(+2.71%) |
Jul 25, 2006 | 17.10 | 17.33 | 17.00 | 17.25 | 754,796 | +0.17(+1.00%) |
Jul 24, 2006 | 16.66 | 17.08 | 16.66 | 17.08 | 432,203 | +0.48(+2.89%) |
Jul 21, 2006 | 16.82 | 16.90 | 16.57 | 16.60 | 488,529 | -0.14(-0.82%) |
Jul 20, 2006 | 16.97 | 17.01 | 16.66 | 16.74 | 366,917 | -0.15(-0.91%) |
Jul 19, 2006 | 16.46 | 17.10 | 16.44 | 16.89 | 597,340 | +0.45(+2.74%) |
Jul 18, 2006 | 16.49 | 16.57 | 16.10 | 16.44 | 534,614 | +0.00(+0.00%) |
Jul 17, 2006 | 16.64 | 16.66 | 16.42 | 16.44 | 420,682 | -0.24(-1.45%) |
Jul 14, 2006 | 16.56 | 16.72 | 16.41 | 16.68 | 528,373 | +0.07(+0.40%) |
Jul 13, 2006 | 16.69 | 16.94 | 16.54 | 16.61 | 463,887 | -0.18(-1.04%) |
Jul 12, 2006 | 16.85 | 16.97 | 16.77 | 16.79 | 429,323 | -0.10(-0.62%) |
Jul 11, 2006 | 17.03 | 17.08 | 16.72 | 16.89 | 293,309 | -0.19(-1.10%) |
Jul 10, 2006 | 17.09 | 17.17 | 16.85 | 17.08 | 351,715 | -0.01(-0.05%) |
Jul 07, 2006 | 17.07 | 17.13 | 16.99 | 17.09 | 545,655 | +0.01(+0.05%) |
Jul 06, 2006 | 17.12 | 17.26 | 16.87 | 17.08 | 649,986 | -0.10(-0.61%) |
Jul 05, 2006 | 17.49 | 17.53 | 17.07 | 17.19 | 940,095 | -0.33(-1.88%) |
Jul 03, 2006 | 17.29 | 17.51 | 17.18 | 17.51 | 631,904 | +0.59(+3.50%) |
Jun 30, 2006 | 16.89 | 17.10 | 16.83 | 16.92 | 578,458 | +0.13(+0.77%) |
Jun 29, 2006 | 16.36 | 16.81 | 16.36 | 16.79 | 508,211 | +0.50(+3.09%) |
Jun 28, 2006 | 16.56 | 16.64 | 16.15 | 16.29 | 681,509 | -0.14(-0.86%) |
Jun 27, 2006 | 16.53 | 16.68 | 16.37 | 16.43 | 820,083 | -0.10(-0.60%) |
Jun 26, 2006 | 16.40 | 16.69 | 16.39 | 16.53 | 513,652 | +0.12(+0.74%) |
Jun 23, 2006 | 16.18 | 16.61 | 16.06 | 16.41 | 435,884 | +0.02(+0.10%) |
Jun 22, 2006 | 16.49 | 16.55 | 16.34 | 16.39 | 352,835 | -0.17(-1.06%) |
Jun 21, 2006 | 16.36 | 16.61 | 16.35 | 16.57 | 664,067 | +0.20(+1.25%) |
Jun 20, 2006 | 16.69 | 16.69 | 16.08 | 16.36 | 861,527 | -0.20(-1.23%) |
Jun 19, 2006 | 16.64 | 16.70 | 16.55 | 16.57 | 795,440 | -0.05(-0.28%) |
Jun 16, 2006 | 16.77 | 16.77 | 16.61 | 16.61 | 587,259 | -0.21(-1.26%) |
Jun 15, 2006 | 16.66 | 16.83 | 16.64 | 16.83 | 979,459 | +0.22(+1.33%) |
Jun 14, 2006 | 16.94 | 17.17 | 16.36 | 16.61 | 1,263,328 | -0.35(-2.04%) |
Jun 13, 2006 | 16.94 | 17.14 | 16.89 | 16.95 | 1,686,251 | +0.02(+0.10%) |
Jun 12, 2006 | 17.41 | 17.41 | 16.83 | 16.94 | 848,246 | -0.27(-1.57%) |
Jun 09, 2006 | 16.98 | 17.34 | 16.98 | 17.21 | 635,264 | +0.49(+2.92%) |
Jun 08, 2006 | 17.00 | 17.00 | 16.35 | 16.72 | 1,112,913 | -0.55(-3.21%) |
Jun 07, 2006 | 17.56 | 17.86 | 17.24 | 17.27 | 476,848 | -0.21(-1.22%) |
Jun 06, 2006 | 17.50 | 17.59 | 17.19 | 17.49 | 686,309 | +0.10(+0.60%) |
Jun 05, 2006 | 17.87 | 18.00 | 17.37 | 17.38 | 504,691 | -0.63(-3.49%) |
Jun 02, 2006 | 17.95 | 18.17 | 17.69 | 18.01 | 594,620 | +0.30(+1.72%) |