Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 16.80 | 16.80 | 16.80 | 16.80 | 0 | +0.00(+0.00%) |
Aug 30, 2006 | 16.79 | 16.80 | 16.79 | 16.80 | 775 | +0.08(+0.49%) |
Aug 29, 2006 | 16.57 | 16.72 | 16.57 | 16.72 | 664 | +0.13(+0.76%) |
Aug 28, 2006 | 16.60 | 16.61 | 16.59 | 16.59 | 1,883 | +0.07(+0.44%) |
Aug 25, 2006 | 16.56 | 16.56 | 16.48 | 16.52 | 5,427 | +0.01(+0.05%) |
Aug 24, 2006 | 16.55 | 16.55 | 16.43 | 16.51 | 2,990 | +0.00(+0.00%) |
Aug 23, 2006 | 16.62 | 16.62 | 16.50 | 16.51 | 69,122 | -0.14(-0.81%) |
Aug 22, 2006 | 16.63 | 16.67 | 16.63 | 16.65 | 775 | -0.03(-0.16%) |
Aug 21, 2006 | 16.73 | 16.73 | 16.66 | 16.67 | 5,095 | -0.13(-0.75%) |
Aug 18, 2006 | 16.74 | 16.80 | 16.74 | 16.80 | 3,433 | +0.03(+0.16%) |
Aug 17, 2006 | 16.77 | 16.84 | 16.75 | 16.77 | 6,978 | +0.00(+0.00%) |
Aug 16, 2006 | 16.63 | 16.77 | 16.63 | 16.77 | 2,658 | +0.24(+1.47%) |
Aug 15, 2006 | 16.38 | 16.53 | 16.38 | 16.53 | 8,529 | +0.30(+1.84%) |
Aug 14, 2006 | 16.31 | 16.38 | 16.21 | 16.23 | 3,655 | +0.01(+0.06%) |
Aug 11, 2006 | 16.34 | 16.34 | 16.20 | 16.22 | 3,877 | -0.15(-0.94%) |
Aug 10, 2006 | 16.26 | 16.38 | 16.26 | 16.38 | 69,676 | +0.13(+0.78%) |
Aug 09, 2006 | 16.53 | 16.54 | 16.25 | 16.25 | 9,194 | -0.17(-1.04%) |
Aug 08, 2006 | 16.57 | 16.58 | 16.42 | 16.42 | 15,286 | -0.08(-0.49%) |
Aug 07, 2006 | 16.46 | 16.56 | 16.46 | 16.50 | 6,203 | -0.05(-0.33%) |
Aug 04, 2006 | 16.76 | 16.76 | 16.56 | 16.56 | 443 | -0.05(-0.33%) |
Aug 03, 2006 | 16.44 | 16.61 | 16.44 | 16.61 | 70,009 | +0.08(+0.49%) |
Aug 02, 2006 | 16.59 | 16.64 | 16.53 | 16.53 | 6,424 | +0.06(+0.38%) |
Aug 01, 2006 | 16.48 | 16.48 | 16.45 | 16.47 | 1,550 | -0.25(-1.51%) |
Jul 31, 2006 | 16.62 | 16.72 | 16.62 | 16.72 | 3,212 | +0.04(+0.22%) |
Jul 28, 2006 | 16.55 | 16.68 | 16.55 | 16.68 | 3,212 | +0.24(+1.48%) |
Jul 27, 2006 | 16.61 | 16.61 | 16.44 | 16.44 | 2,437 | -0.24(-1.46%) |
Jul 26, 2006 | 16.64 | 16.68 | 16.64 | 16.68 | 664 | -0.01(-0.05%) |
Jul 25, 2006 | 16.57 | 16.69 | 16.57 | 16.69 | 2,215 | +0.09(+0.54%) |
Jul 24, 2006 | 16.41 | 16.60 | 16.38 | 16.60 | 2,215 | +0.32(+1.94%) |
Jul 21, 2006 | 16.38 | 16.38 | 16.29 | 16.29 | 2,547 | -0.35(-2.12%) |
Jul 20, 2006 | 16.95 | 16.95 | 16.64 | 16.64 | 5,981 | -0.24(-1.44%) |
Jul 19, 2006 | 16.48 | 16.88 | 16.48 | 16.88 | 80,864 | +0.40(+2.41%) |
Jul 18, 2006 | 16.58 | 16.58 | 16.31 | 16.48 | 10,412 | -0.04(-0.26%) |
Jul 17, 2006 | 16.51 | 16.58 | 16.51 | 16.53 | 1,993 | -0.04(-0.23%) |
Jul 14, 2006 | 16.65 | 16.65 | 16.45 | 16.57 | 9,526 | -0.14(-0.86%) |
Jul 13, 2006 | 16.84 | 16.88 | 16.66 | 16.71 | 7,532 | -0.36(-2.12%) |
Jul 12, 2006 | 17.19 | 17.19 | 17.07 | 17.07 | 1,661 | -0.14(-0.84%) |
Jul 11, 2006 | 17.15 | 17.23 | 17.01 | 17.22 | 13,514 | +0.04(+0.21%) |
Jul 10, 2006 | 17.26 | 17.28 | 17.13 | 17.18 | 20,271 | -0.03(-0.16%) |
Jul 07, 2006 | 17.29 | 17.37 | 17.19 | 17.21 | 48,075 | -0.17(-0.99%) |
Jul 06, 2006 | 17.48 | 17.50 | 17.38 | 17.38 | 3,212 | -0.11(-0.62%) |
Jul 05, 2006 | 17.53 | 17.53 | 17.34 | 17.49 | 8,308 | -0.15(-0.87%) |
Jul 03, 2006 | 17.58 | 17.64 | 17.54 | 17.64 | 14,179 | +0.15(+0.88%) |
Jun 30, 2006 | 17.38 | 17.49 | 17.38 | 17.49 | 4,320 | +0.13(+0.73%) |
Jun 29, 2006 | 17.05 | 17.36 | 17.03 | 17.36 | 2,326 | +0.57(+3.39%) |
Jun 28, 2006 | 16.85 | 16.85 | 16.71 | 16.79 | 7,643 | -0.02(-0.11%) |
Jun 27, 2006 | 17.06 | 17.06 | 16.81 | 16.81 | 2,104 | -0.05(-0.32%) |
Jun 26, 2006 | 16.92 | 16.94 | 16.86 | 16.86 | 1,329 | -0.00(-0.03%) |
Jun 23, 2006 | 16.66 | 16.87 | 16.66 | 16.87 | 1,107 | +0.14(+0.84%) |
Jun 22, 2006 | 16.86 | 16.86 | 16.73 | 16.73 | 2,547 | -0.14(-0.80%) |
Jun 21, 2006 | 16.53 | 16.88 | 16.48 | 16.86 | 2,215 | +0.39(+2.36%) |
Jun 20, 2006 | 16.48 | 16.52 | 16.48 | 16.48 | 3,987 | -0.04(-0.22%) |
Jun 19, 2006 | 16.73 | 16.73 | 16.50 | 16.51 | 3,544 | -0.07(-0.44%) |
Jun 16, 2006 | 16.70 | 16.70 | 16.55 | 16.58 | 4,098 | -0.12(-0.70%) |
Jun 15, 2006 | 16.28 | 16.92 | 16.28 | 16.70 | 6,646 | +0.52(+3.24%) |
Jun 14, 2006 | 16.26 | 16.29 | 16.11 | 16.18 | 173,471 | -0.03(-0.17%) |
Jun 13, 2006 | 16.35 | 16.52 | 16.17 | 16.20 | 13,846 | -0.31(-1.86%) |
Jun 12, 2006 | 16.88 | 16.88 | 16.51 | 16.51 | 18,720 | -0.42(-2.45%) |
Jun 09, 2006 | 17.03 | 17.10 | 16.93 | 16.93 | 2,437 | -0.04(-0.21%) |
Jun 08, 2006 | 16.95 | 16.96 | 16.60 | 16.96 | 15,951 | +0.00(+0.00%) |
Jun 07, 2006 | 17.12 | 17.12 | 16.96 | 16.96 | 2,104 | -0.01(-0.05%) |
Jun 06, 2006 | 17.07 | 17.07 | 16.90 | 16.97 | 3,433 | -0.16(-0.95%) |
Jun 05, 2006 | 17.59 | 17.59 | 17.13 | 17.13 | 11,963 | -0.49(-2.77%) |
Jun 02, 2006 | 17.63 | 17.63 | 17.50 | 17.62 | 5,095 | +0.13(+0.73%) |