Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 17.72 | 17.88 | 17.68 | 17.87 | 1,620,582 | +0.15(+0.85%) |
Aug 30, 2006 | 17.60 | 17.73 | 17.51 | 17.72 | 1,333,215 | +0.15(+0.85%) |
Aug 29, 2006 | 17.44 | 17.59 | 17.33 | 17.57 | 1,417,752 | +0.20(+1.14%) |
Aug 28, 2006 | 17.34 | 17.42 | 17.29 | 17.37 | 1,603,557 | -0.01(-0.06%) |
Aug 25, 2006 | 17.20 | 17.38 | 17.19 | 17.38 | 1,681,343 | +0.16(+0.95%) |
Aug 24, 2006 | 17.30 | 17.31 | 17.11 | 17.22 | 2,342,080 | -0.11(-0.65%) |
Aug 23, 2006 | 17.44 | 17.50 | 17.23 | 17.33 | 946,342 | -0.02(-0.14%) |
Aug 22, 2006 | 17.30 | 17.42 | 17.20 | 17.35 | 883,233 | +0.06(+0.33%) |
Aug 21, 2006 | 17.38 | 17.40 | 17.22 | 17.30 | 1,276,270 | -0.09(-0.49%) |
Aug 18, 2006 | 17.41 | 17.41 | 17.17 | 17.38 | 1,636,726 | -0.03(-0.18%) |
Aug 17, 2006 | 17.58 | 17.63 | 17.41 | 17.41 | 2,029,763 | -0.22(-1.24%) |
Aug 16, 2006 | 17.44 | 17.68 | 17.42 | 17.63 | 1,143,008 | +0.20(+1.15%) |
Aug 15, 2006 | 17.31 | 17.44 | 17.21 | 17.43 | 1,057,884 | +0.28(+1.61%) |
Aug 14, 2006 | 17.25 | 17.40 | 17.13 | 17.15 | 1,297,698 | -0.01(-0.04%) |
Aug 11, 2006 | 17.23 | 17.28 | 17.09 | 17.16 | 1,004,168 | -0.06(-0.38%) |
Aug 10, 2006 | 17.10 | 17.32 | 17.09 | 17.22 | 1,717,153 | +0.12(+0.72%) |
Aug 09, 2006 | 17.48 | 17.53 | 17.10 | 17.10 | 2,547,551 | -0.28(-1.59%) |
Aug 08, 2006 | 17.51 | 17.60 | 17.34 | 17.38 | 2,425,443 | +0.02(+0.14%) |
Aug 07, 2006 | 17.32 | 17.47 | 17.12 | 17.35 | 2,289,244 | +0.03(+0.20%) |
Aug 04, 2006 | 17.26 | 17.46 | 17.22 | 17.32 | 3,141,657 | +0.25(+1.46%) |
Aug 03, 2006 | 16.87 | 17.11 | 16.84 | 17.07 | 2,250,205 | +0.20(+1.21%) |
Aug 02, 2006 | 16.76 | 16.96 | 16.67 | 16.87 | 2,672,008 | +0.11(+0.65%) |
Aug 01, 2006 | 16.82 | 16.91 | 16.60 | 16.76 | 2,485,910 | -0.15(-0.89%) |
Jul 31, 2006 | 16.95 | 16.99 | 16.85 | 16.91 | 2,097,863 | -0.13(-0.74%) |
Jul 28, 2006 | 16.86 | 17.18 | 16.61 | 17.03 | 4,816,836 | -0.11(-0.62%) |
Jul 27, 2006 | 17.75 | 17.75 | 17.00 | 17.14 | 4,321,944 | -0.64(-3.58%) |
Jul 26, 2006 | 17.81 | 17.94 | 17.65 | 17.78 | 1,896,794 | -0.03(-0.17%) |
Jul 25, 2006 | 17.85 | 17.90 | 17.51 | 17.81 | 2,279,851 | -0.10(-0.53%) |
Jul 24, 2006 | 17.49 | 17.95 | 17.42 | 17.90 | 1,670,482 | +0.41(+2.34%) |
Jul 21, 2006 | 17.80 | 17.80 | 17.31 | 17.49 | 1,898,849 | -0.19(-1.08%) |
Jul 20, 2006 | 17.90 | 18.01 | 17.68 | 17.68 | 1,211,694 | -0.24(-1.35%) |
Jul 19, 2006 | 17.61 | 17.99 | 17.60 | 17.93 | 2,033,579 | +0.41(+2.33%) |
Jul 18, 2006 | 17.50 | 17.55 | 17.29 | 17.52 | 1,411,294 | +0.05(+0.31%) |
Jul 17, 2006 | 17.50 | 17.67 | 17.43 | 17.46 | 1,611,482 | -0.08(-0.47%) |
Jul 14, 2006 | 17.57 | 17.65 | 17.27 | 17.55 | 1,566,572 | -0.02(-0.12%) |
Jul 13, 2006 | 17.84 | 17.84 | 17.44 | 17.57 | 2,473,582 | -0.27(-1.51%) |
Jul 12, 2006 | 18.16 | 18.16 | 17.72 | 17.83 | 1,936,421 | -0.37(-2.04%) |
Jul 11, 2006 | 18.30 | 18.30 | 18.03 | 18.21 | 1,230,480 | -0.09(-0.50%) |
Jul 10, 2006 | 18.18 | 18.39 | 18.12 | 18.30 | 1,249,853 | +0.20(+1.13%) |
Jul 07, 2006 | 18.23 | 18.27 | 18.04 | 18.09 | 1,011,506 | -0.15(-0.84%) |
Jul 06, 2006 | 18.43 | 18.46 | 18.19 | 18.25 | 1,836,327 | -0.14(-0.78%) |
Jul 05, 2006 | 18.50 | 18.58 | 18.34 | 18.39 | 1,594,751 | -0.16(-0.88%) |
Jul 03, 2006 | 18.42 | 18.57 | 18.38 | 18.55 | 639,896 | +0.16(+0.85%) |
Jun 30, 2006 | 18.26 | 18.41 | 18.14 | 18.40 | 1,354,937 | +0.18(+0.97%) |
Jun 29, 2006 | 17.83 | 18.22 | 17.79 | 18.22 | 2,315,075 | +0.48(+2.69%) |
Jun 28, 2006 | 17.82 | 17.92 | 17.62 | 17.74 | 1,552,776 | +0.01(+0.06%) |
Jun 27, 2006 | 18.10 | 18.10 | 17.69 | 17.73 | 1,509,040 | -0.37(-2.03%) |
Jun 26, 2006 | 17.94 | 18.12 | 17.92 | 18.10 | 830,397 | +0.20(+1.12%) |
Jun 23, 2006 | 17.77 | 18.07 | 17.72 | 17.90 | 1,238,699 | +0.08(+0.46%) |
Jun 22, 2006 | 17.79 | 17.90 | 17.71 | 17.82 | 1,345,544 | +0.00(+0.00%) |
Jun 21, 2006 | 17.56 | 17.95 | 17.53 | 17.82 | 1,692,203 | +0.26(+1.48%) |
Jun 20, 2006 | 17.57 | 17.65 | 17.41 | 17.56 | 1,752,964 | +0.04(+0.25%) |
Jun 19, 2006 | 17.85 | 17.85 | 17.40 | 17.51 | 1,836,033 | -0.33(-1.87%) |
Jun 16, 2006 | 17.96 | 18.12 | 17.78 | 17.85 | 2,502,348 | -0.22(-1.24%) |
Jun 15, 2006 | 17.55 | 18.12 | 17.55 | 18.07 | 2,830,221 | +0.58(+3.33%) |
Jun 14, 2006 | 17.40 | 17.57 | 17.34 | 17.49 | 1,744,158 | +0.07(+0.41%) |
Jun 13, 2006 | 17.37 | 17.77 | 17.25 | 17.42 | 2,833,744 | -0.23(-1.29%) |
Jun 12, 2006 | 17.93 | 17.97 | 17.63 | 17.65 | 2,331,806 | -0.33(-1.82%) |
Jun 09, 2006 | 18.17 | 18.28 | 17.88 | 17.97 | 2,209,111 | -0.15(-0.85%) |
Jun 08, 2006 | 18.25 | 18.25 | 17.73 | 18.13 | 3,864,916 | -0.12(-0.65%) |
Jun 07, 2006 | 18.41 | 18.42 | 18.18 | 18.25 | 3,052,130 | -0.22(-1.22%) |
Jun 06, 2006 | 18.91 | 18.99 | 18.00 | 18.47 | 6,854,819 | -0.62(-3.25%) |
Jun 05, 2006 | 19.61 | 19.61 | 19.04 | 19.09 | 2,683,456 | -0.51(-2.62%) |
Jun 02, 2006 | 19.42 | 19.69 | 19.36 | 19.61 | 3,891,041 | +0.35(+1.82%) |