Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 18.12 | 18.25 | 17.73 | 17.77 | 33,622 | -0.27(-1.52%) |
Aug 30, 2006 | 17.76 | 18.14 | 17.68 | 18.04 | 25,985 | +0.24(+1.34%) |
Aug 29, 2006 | 17.46 | 17.81 | 16.98 | 17.81 | 27,881 | +0.46(+2.66%) |
Aug 28, 2006 | 16.95 | 17.37 | 16.95 | 17.34 | 13,419 | +0.26(+1.52%) |
Aug 25, 2006 | 17.20 | 17.20 | 16.99 | 17.08 | 22,955 | +0.02(+0.13%) |
Aug 24, 2006 | 16.98 | 17.10 | 16.88 | 17.06 | 20,805 | +0.06(+0.38%) |
Aug 23, 2006 | 17.72 | 17.88 | 16.94 | 17.00 | 20,017 | -0.65(-3.68%) |
Aug 22, 2006 | 17.78 | 17.89 | 17.58 | 17.65 | 7,747 | -0.14(-0.79%) |
Aug 21, 2006 | 17.79 | 17.86 | 17.63 | 17.79 | 26,142 | -0.01(-0.06%) |
Aug 18, 2006 | 17.62 | 17.86 | 17.53 | 17.80 | 21,656 | +0.32(+1.82%) |
Aug 17, 2006 | 17.49 | 17.62 | 17.41 | 17.48 | 34,856 | -0.01(-0.04%) |
Aug 16, 2006 | 17.50 | 17.63 | 17.30 | 17.49 | 12,339 | +0.02(+0.12%) |
Aug 15, 2006 | 16.88 | 17.47 | 16.75 | 17.47 | 43,888 | +0.84(+5.03%) |
Aug 14, 2006 | 16.98 | 17.15 | 16.62 | 16.63 | 21,502 | -0.24(-1.44%) |
Aug 11, 2006 | 16.98 | 16.98 | 16.78 | 16.87 | 35,264 | -0.20(-1.20%) |
Aug 10, 2006 | 16.95 | 17.39 | 16.88 | 17.08 | 26,911 | +0.04(+0.21%) |
Aug 09, 2006 | 17.76 | 18.03 | 16.98 | 17.04 | 25,842 | -0.53(-3.04%) |
Aug 08, 2006 | 17.86 | 18.28 | 17.58 | 17.58 | 47,771 | -0.15(-0.85%) |
Aug 07, 2006 | 18.02 | 18.19 | 17.68 | 17.73 | 20,175 | -0.50(-2.73%) |
Aug 04, 2006 | 18.30 | 18.71 | 17.77 | 18.22 | 56,051 | -0.14(-0.75%) |
Aug 03, 2006 | 17.75 | 18.36 | 17.70 | 18.36 | 26,405 | +0.55(+3.08%) |
Aug 02, 2006 | 17.83 | 18.04 | 17.65 | 17.81 | 22,643 | +0.15(+0.86%) |
Aug 01, 2006 | 17.72 | 17.87 | 17.57 | 17.66 | 60,018 | -0.25(-1.41%) |
Jul 31, 2006 | 17.89 | 18.07 | 17.78 | 17.91 | 173,642 | -0.32(-1.78%) |
Jul 28, 2006 | 18.00 | 18.48 | 17.78 | 18.24 | 25,731 | +0.30(+1.69%) |
Jul 27, 2006 | 18.14 | 18.22 | 17.75 | 17.94 | 57,046 | -0.32(-1.74%) |
Jul 26, 2006 | 17.90 | 18.74 | 17.76 | 18.25 | 27,332 | -0.01(-0.04%) |
Jul 25, 2006 | 18.17 | 18.49 | 17.85 | 18.26 | 26,682 | +0.14(+0.76%) |
Jul 24, 2006 | 17.35 | 18.19 | 17.32 | 18.12 | 28,894 | +0.77(+4.45%) |
Jul 21, 2006 | 17.64 | 17.71 | 17.19 | 17.35 | 35,822 | -0.40(-2.24%) |
Jul 20, 2006 | 18.41 | 18.41 | 17.71 | 17.75 | 28,711 | -0.53(-2.92%) |
Jul 19, 2006 | 17.62 | 18.43 | 17.38 | 18.28 | 99,034 | +0.54(+3.05%) |
Jul 18, 2006 | 17.64 | 18.01 | 17.46 | 17.74 | 74,448 | +0.29(+1.65%) |
Jul 17, 2006 | 17.68 | 17.91 | 17.45 | 17.45 | 17,486 | -0.34(-1.91%) |
Jul 14, 2006 | 17.89 | 18.01 | 17.60 | 17.79 | 35,806 | -0.11(-0.60%) |
Jul 13, 2006 | 18.28 | 18.65 | 17.89 | 17.90 | 59,598 | -0.42(-2.28%) |
Jul 12, 2006 | 18.92 | 19.16 | 18.30 | 18.32 | 34,534 | -0.70(-3.68%) |
Jul 11, 2006 | 18.69 | 19.08 | 18.43 | 19.02 | 48,667 | +0.28(+1.50%) |
Jul 10, 2006 | 18.61 | 19.03 | 18.61 | 18.74 | 49,280 | +0.05(+0.27%) |
Jul 07, 2006 | 18.73 | 19.26 | 18.64 | 18.69 | 35,636 | -0.36(-1.89%) |
Jul 06, 2006 | 19.36 | 19.48 | 18.98 | 19.05 | 21,563 | -0.40(-2.08%) |
Jul 05, 2006 | 18.76 | 19.50 | 18.56 | 19.45 | 49,866 | +0.51(+2.67%) |
Jul 03, 2006 | 19.25 | 19.47 | 18.86 | 18.95 | 88,212 | -0.81(-4.09%) |
Jun 30, 2006 | 19.36 | 19.75 | 19.22 | 19.75 | 361,486 | +0.48(+2.51%) |
Jun 29, 2006 | 18.92 | 19.42 | 18.88 | 19.27 | 56,827 | +0.54(+2.89%) |
Jun 28, 2006 | 18.46 | 18.73 | 18.30 | 18.73 | 13,718 | +0.39(+2.12%) |
Jun 27, 2006 | 18.79 | 18.97 | 18.34 | 18.34 | 53,934 | -0.35(-1.89%) |
Jun 26, 2006 | 18.41 | 18.69 | 18.25 | 18.69 | 42,135 | +0.43(+2.33%) |
Jun 23, 2006 | 18.28 | 18.47 | 18.02 | 18.27 | 32,312 | -0.18(-0.98%) |
Jun 22, 2006 | 18.25 | 18.46 | 18.07 | 18.45 | 17,418 | +0.06(+0.31%) |
Jun 21, 2006 | 17.86 | 18.39 | 17.79 | 18.39 | 28,808 | +0.39(+2.16%) |
Jun 20, 2006 | 18.15 | 18.51 | 18.00 | 18.00 | 46,709 | -0.22(-1.19%) |
Jun 19, 2006 | 18.64 | 18.69 | 18.22 | 18.22 | 18,362 | -0.52(-2.77%) |
Jun 16, 2006 | 19.26 | 19.31 | 18.69 | 18.74 | 197,810 | -0.61(-3.17%) |
Jun 15, 2006 | 18.51 | 19.45 | 18.51 | 19.35 | 24,326 | +0.84(+4.52%) |
Jun 14, 2006 | 18.84 | 18.84 | 18.38 | 18.51 | 20,865 | -0.04(-0.19%) |
Jun 13, 2006 | 18.53 | 19.03 | 18.53 | 18.55 | 24,988 | -0.11(-0.58%) |
Jun 12, 2006 | 19.45 | 19.45 | 18.66 | 18.66 | 24,794 | -0.73(-3.76%) |
Jun 09, 2006 | 19.52 | 19.73 | 19.31 | 19.39 | 13,713 | -0.40(-2.01%) |
Jun 08, 2006 | 19.29 | 19.82 | 18.95 | 19.78 | 81,684 | +0.26(+1.33%) |
Jun 07, 2006 | 18.95 | 19.81 | 18.82 | 19.52 | 54,630 | +0.41(+2.15%) |
Jun 06, 2006 | 19.26 | 19.83 | 18.89 | 19.11 | 34,197 | -0.29(-1.49%) |
Jun 05, 2006 | 19.83 | 20.10 | 19.36 | 19.40 | 59,982 | -0.66(-3.31%) |
Jun 02, 2006 | 19.97 | 20.10 | 19.55 | 20.06 | 29,514 | +0.01(+0.04%) |