Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 18.38 | 18.47 | 18.29 | 18.35 | 523,524 | +0.01(+0.04%) |
Aug 30, 2006 | 18.47 | 18.47 | 18.21 | 18.34 | 405,762 | -0.04(-0.24%) |
Aug 29, 2006 | 18.44 | 18.44 | 18.17 | 18.38 | 1,446,741 | -0.04(-0.24%) |
Aug 28, 2006 | 18.30 | 18.47 | 18.29 | 18.43 | 388,090 | +0.05(+0.28%) |
Aug 25, 2006 | 18.51 | 18.51 | 18.38 | 18.38 | 190,605 | +0.01(+0.08%) |
Aug 24, 2006 | 18.57 | 18.57 | 18.35 | 18.36 | 187,637 | -0.14(-0.76%) |
Aug 23, 2006 | 18.53 | 18.66 | 18.42 | 18.50 | 448,388 | +0.02(+0.12%) |
Aug 22, 2006 | 18.32 | 18.48 | 18.32 | 18.48 | 645,738 | +0.14(+0.77%) |
Aug 21, 2006 | 18.22 | 18.34 | 18.17 | 18.34 | 331,705 | +0.31(+1.73%) |
Aug 18, 2006 | 18.15 | 18.15 | 17.91 | 18.03 | 229,859 | -0.04(-0.21%) |
Aug 17, 2006 | 18.09 | 18.16 | 17.96 | 18.07 | 364,079 | -0.06(-0.33%) |
Aug 16, 2006 | 18.15 | 18.22 | 18.07 | 18.13 | 435,978 | +0.13(+0.72%) |
Aug 15, 2006 | 17.80 | 18.00 | 17.80 | 18.00 | 190,875 | +0.26(+1.45%) |
Aug 14, 2006 | 17.90 | 17.90 | 17.67 | 17.74 | 496,545 | -0.20(-1.12%) |
Aug 11, 2006 | 17.99 | 18.06 | 17.89 | 17.94 | 116,009 | +0.01(+0.08%) |
Aug 10, 2006 | 17.97 | 18.04 | 17.80 | 17.93 | 567,904 | -0.13(-0.70%) |
Aug 09, 2006 | 18.10 | 18.24 | 18.03 | 18.05 | 405,357 | +0.01(+0.08%) |
Aug 08, 2006 | 18.05 | 18.13 | 17.94 | 18.04 | 910,941 | +0.16(+0.91%) |
Aug 07, 2006 | 17.96 | 17.98 | 17.84 | 17.87 | 257,108 | +0.02(+0.12%) |
Aug 04, 2006 | 17.95 | 18.08 | 17.74 | 17.85 | 275,723 | -0.05(-0.29%) |
Aug 03, 2006 | 17.81 | 17.98 | 17.73 | 17.90 | 350,590 | -0.01(-0.04%) |
Aug 02, 2006 | 17.83 | 18.00 | 17.83 | 17.91 | 547,535 | +0.19(+1.09%) |
Aug 01, 2006 | 17.61 | 17.72 | 17.48 | 17.72 | 377,704 | +0.09(+0.50%) |
Jul 31, 2006 | 17.78 | 17.78 | 17.58 | 17.63 | 281,524 | +0.02(+0.13%) |
Jul 28, 2006 | 17.52 | 17.66 | 17.49 | 17.61 | 203,015 | +0.17(+0.98%) |
Jul 27, 2006 | 17.79 | 17.82 | 17.41 | 17.44 | 423,028 | -0.22(-1.26%) |
Jul 26, 2006 | 17.42 | 17.67 | 17.35 | 17.66 | 404,952 | +0.25(+1.45%) |
Jul 25, 2006 | 17.24 | 17.41 | 17.18 | 17.41 | 294,609 | +0.20(+1.16%) |
Jul 24, 2006 | 16.83 | 17.21 | 16.83 | 17.21 | 565,881 | +0.27(+1.58%) |
Jul 21, 2006 | 17.10 | 17.11 | 16.92 | 16.94 | 1,061,887 | -0.12(-0.70%) |
Jul 20, 2006 | 17.37 | 17.37 | 17.06 | 17.06 | 261,560 | -0.24(-1.41%) |
Jul 19, 2006 | 16.93 | 17.32 | 16.93 | 17.30 | 583,148 | +0.27(+1.57%) |
Jul 18, 2006 | 17.06 | 17.14 | 16.88 | 17.04 | 791,154 | +0.04(+0.26%) |
Jul 17, 2006 | 17.26 | 17.31 | 16.99 | 16.99 | 598,391 | -0.30(-1.76%) |
Jul 14, 2006 | 17.35 | 17.41 | 17.13 | 17.30 | 1,407,621 | +0.02(+0.13%) |
Jul 13, 2006 | 17.41 | 17.47 | 17.25 | 17.27 | 1,004,018 | -0.21(-1.23%) |
Jul 12, 2006 | 17.60 | 17.64 | 17.47 | 17.49 | 328,197 | -0.10(-0.55%) |
Jul 11, 2006 | 17.46 | 17.64 | 17.42 | 17.58 | 735,578 | +0.12(+0.68%) |
Jul 10, 2006 | 17.44 | 17.55 | 17.39 | 17.47 | 838,367 | -0.13(-0.76%) |
Jul 07, 2006 | 17.60 | 17.72 | 17.54 | 17.60 | 406,436 | +0.00(+0.00%) |
Jul 06, 2006 | 17.61 | 17.76 | 17.56 | 17.60 | 436,517 | -0.05(-0.29%) |
Jul 05, 2006 | 17.79 | 17.79 | 17.54 | 17.65 | 587,194 | -0.13(-0.75%) |
Jul 03, 2006 | 17.78 | 17.79 | 17.24 | 17.78 | 289,752 | +0.18(+1.01%) |
Jun 30, 2006 | 17.66 | 17.71 | 17.50 | 17.61 | 858,332 | +0.15(+0.85%) |
Jun 29, 2006 | 17.15 | 17.52 | 17.13 | 17.46 | 824,338 | +0.52(+3.06%) |
Jun 28, 2006 | 16.96 | 17.02 | 16.80 | 16.94 | 310,391 | -0.01(-0.09%) |
Jun 27, 2006 | 17.10 | 17.12 | 16.88 | 16.95 | 578,561 | -0.10(-0.61%) |
Jun 26, 2006 | 16.92 | 17.06 | 16.86 | 17.06 | 285,706 | +0.23(+1.37%) |
Jun 23, 2006 | 16.68 | 16.89 | 16.63 | 16.83 | 440,834 | +0.09(+0.53%) |
Jun 22, 2006 | 16.78 | 16.84 | 16.69 | 16.74 | 393,216 | -0.12(-0.70%) |
Jun 21, 2006 | 16.67 | 16.94 | 16.61 | 16.86 | 630,361 | +0.39(+2.39%) |
Jun 20, 2006 | 16.55 | 16.68 | 16.46 | 16.46 | 539,577 | -0.02(-0.14%) |
Jun 19, 2006 | 16.75 | 16.75 | 16.44 | 16.49 | 624,560 | -0.34(-2.03%) |
Jun 16, 2006 | 16.89 | 16.90 | 16.72 | 16.83 | 711,837 | -0.16(-0.96%) |
Jun 15, 2006 | 16.74 | 16.99 | 16.72 | 16.99 | 1,115,305 | +0.44(+2.64%) |
Jun 14, 2006 | 16.49 | 16.66 | 16.37 | 16.55 | 1,470,347 | +0.13(+0.81%) |
Jun 13, 2006 | 16.81 | 16.98 | 16.38 | 16.42 | 2,456,559 | -0.59(-3.44%) |
Jun 12, 2006 | 17.32 | 17.41 | 16.96 | 17.01 | 1,062,022 | -0.22(-1.29%) |
Jun 09, 2006 | 17.36 | 17.44 | 17.17 | 17.23 | 588,004 | +0.21(+1.22%) |
Jun 08, 2006 | 17.10 | 17.10 | 16.63 | 17.02 | 2,545,725 | -0.30(-1.71%) |
Jun 07, 2006 | 17.41 | 17.58 | 17.24 | 17.32 | 1,122,050 | -0.31(-1.77%) |
Jun 06, 2006 | 17.63 | 17.67 | 17.42 | 17.63 | 1,437,163 | -0.17(-0.96%) |
Jun 05, 2006 | 18.15 | 18.20 | 17.79 | 17.80 | 698,482 | -0.38(-2.08%) |
Jun 02, 2006 | 18.22 | 18.24 | 18.09 | 18.18 | 1,097,499 | +0.16(+0.91%) |