Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 17.73 | 17.91 | 17.72 | 17.88 | 4,810,855 | +0.19(+1.09%) |
Aug 30, 2006 | 17.71 | 17.73 | 17.57 | 17.69 | 3,055,268 | +0.04(+0.21%) |
Aug 29, 2006 | 17.74 | 17.74 | 17.56 | 17.65 | 3,886,398 | -0.08(-0.44%) |
Aug 28, 2006 | 17.51 | 17.74 | 17.48 | 17.73 | 3,835,231 | +0.23(+1.31%) |
Aug 25, 2006 | 17.51 | 17.57 | 17.47 | 17.50 | 2,107,048 | -0.07(-0.39%) |
Aug 24, 2006 | 17.56 | 17.59 | 17.49 | 17.57 | 3,143,804 | +0.09(+0.51%) |
Aug 23, 2006 | 17.68 | 17.68 | 17.39 | 17.48 | 2,633,092 | -0.19(-1.06%) |
Aug 22, 2006 | 17.65 | 17.67 | 17.56 | 17.67 | 3,107,968 | +0.07(+0.39%) |
Aug 21, 2006 | 17.57 | 17.69 | 17.56 | 17.60 | 3,610,057 | +0.02(+0.12%) |
Aug 18, 2006 | 17.54 | 17.67 | 17.48 | 17.58 | 3,117,358 | +0.06(+0.33%) |
Aug 17, 2006 | 17.44 | 17.55 | 17.29 | 17.52 | 3,520,179 | +0.05(+0.30%) |
Aug 16, 2006 | 17.69 | 17.74 | 17.45 | 17.47 | 4,113,104 | -0.16(-0.89%) |
Aug 15, 2006 | 17.64 | 17.66 | 17.54 | 17.63 | 3,285,041 | +0.11(+0.63%) |
Aug 14, 2006 | 17.49 | 17.55 | 17.39 | 17.52 | 4,263,156 | +0.09(+0.51%) |
Aug 11, 2006 | 17.38 | 17.45 | 17.33 | 17.43 | 3,622,322 | -0.01(-0.06%) |
Aug 10, 2006 | 17.47 | 17.50 | 17.35 | 17.44 | 3,751,294 | +0.04(+0.24%) |
Aug 09, 2006 | 17.64 | 17.64 | 17.38 | 17.40 | 2,873,021 | -0.07(-0.39%) |
Aug 08, 2006 | 17.37 | 17.56 | 17.35 | 17.47 | 3,522,287 | +0.15(+0.87%) |
Aug 07, 2006 | 17.53 | 17.60 | 17.30 | 17.31 | 3,280,441 | -0.30(-1.69%) |
Aug 04, 2006 | 17.54 | 17.64 | 17.45 | 17.61 | 5,277,682 | +0.20(+1.14%) |
Aug 03, 2006 | 17.64 | 17.78 | 17.38 | 17.41 | 5,167,108 | -0.43(-2.43%) |
Aug 02, 2006 | 17.79 | 17.91 | 17.74 | 17.85 | 4,988,885 | +0.03(+0.15%) |
Aug 01, 2006 | 17.64 | 17.83 | 17.62 | 17.82 | 6,519,873 | +0.19(+1.10%) |
Jul 31, 2006 | 17.72 | 17.85 | 17.60 | 17.63 | 4,702,963 | -0.03(-0.15%) |
Jul 28, 2006 | 17.80 | 17.86 | 17.63 | 17.65 | 5,096,202 | +0.02(+0.09%) |
Jul 27, 2006 | 17.74 | 17.92 | 17.59 | 17.64 | 6,092,906 | +0.00(+0.00%) |
Jul 26, 2006 | 17.61 | 17.66 | 17.53 | 17.64 | 5,800,085 | -0.01(-0.06%) |
Jul 25, 2006 | 17.51 | 17.68 | 17.47 | 17.65 | 3,942,739 | +0.15(+0.84%) |
Jul 24, 2006 | 17.50 | 17.57 | 17.41 | 17.50 | 6,861,179 | +0.01(+0.03%) |
Jul 21, 2006 | 17.49 | 17.64 | 17.41 | 17.50 | 5,467,403 | +0.11(+0.63%) |
Jul 20, 2006 | 17.25 | 17.48 | 17.25 | 17.39 | 4,611,744 | +0.11(+0.63%) |
Jul 19, 2006 | 17.05 | 17.40 | 17.07 | 17.28 | 4,773,102 | +0.23(+1.35%) |
Jul 18, 2006 | 16.96 | 17.13 | 16.91 | 17.05 | 3,583,228 | +0.10(+0.62%) |
Jul 17, 2006 | 16.92 | 17.08 | 16.91 | 16.94 | 3,335,633 | -0.03(-0.15%) |
Jul 14, 2006 | 16.92 | 17.08 | 16.83 | 16.97 | 4,433,713 | -0.01(-0.06%) |
Jul 13, 2006 | 17.07 | 17.24 | 16.92 | 16.98 | 5,833,813 | -0.13(-0.73%) |
Jul 12, 2006 | 17.18 | 17.24 | 17.07 | 17.11 | 3,819,708 | -0.15(-0.85%) |
Jul 11, 2006 | 17.18 | 17.27 | 17.08 | 17.25 | 3,751,485 | +0.07(+0.43%) |
Jul 10, 2006 | 17.01 | 17.18 | 17.00 | 17.18 | 2,286,804 | +0.16(+0.95%) |
Jul 07, 2006 | 16.91 | 17.15 | 16.85 | 17.02 | 3,714,308 | +0.13(+0.77%) |
Jul 06, 2006 | 16.81 | 16.91 | 16.81 | 16.89 | 3,633,437 | +0.00(+0.00%) |
Jul 05, 2006 | 16.75 | 16.97 | 16.75 | 16.89 | 5,222,682 | +0.04(+0.22%) |
Jul 03, 2006 | 16.79 | 16.86 | 16.70 | 16.85 | 2,309,225 | +0.13(+0.75%) |
Jun 30, 2006 | 16.75 | 16.80 | 16.65 | 16.72 | 9,258,174 | +0.03(+0.16%) |
Jun 29, 2006 | 16.68 | 16.73 | 16.52 | 16.70 | 7,558,929 | +0.10(+0.63%) |
Jun 28, 2006 | 16.54 | 16.66 | 16.53 | 16.59 | 6,002,453 | +0.04(+0.22%) |
Jun 27, 2006 | 16.68 | 16.80 | 16.53 | 16.56 | 5,652,333 | -0.17(-1.00%) |
Jun 26, 2006 | 16.70 | 16.83 | 16.63 | 16.72 | 3,120,425 | +0.01(+0.03%) |
Jun 23, 2006 | 16.67 | 16.95 | 16.67 | 16.72 | 2,962,132 | -0.05(-0.28%) |
Jun 22, 2006 | 16.65 | 16.80 | 16.57 | 16.77 | 3,968,802 | +0.07(+0.41%) |
Jun 21, 2006 | 16.76 | 16.89 | 16.69 | 16.70 | 3,775,631 | -0.06(-0.37%) |
Jun 20, 2006 | 16.90 | 16.92 | 16.70 | 16.76 | 4,984,478 | -0.15(-0.86%) |
Jun 19, 2006 | 16.96 | 17.00 | 16.73 | 16.91 | 3,976,275 | -0.06(-0.34%) |
Jun 16, 2006 | 17.07 | 17.17 | 16.90 | 16.96 | 4,524,357 | -0.13(-0.73%) |
Jun 15, 2006 | 16.94 | 17.14 | 16.77 | 17.09 | 4,952,666 | +0.26(+1.55%) |
Jun 14, 2006 | 16.84 | 16.92 | 16.67 | 16.83 | 4,785,750 | -0.08(-0.46%) |
Jun 13, 2006 | 17.07 | 17.18 | 16.87 | 16.91 | 5,684,528 | -0.20(-1.16%) |
Jun 12, 2006 | 16.99 | 17.24 | 16.99 | 17.11 | 4,375,264 | +0.08(+0.46%) |
Jun 09, 2006 | 16.85 | 17.12 | 16.85 | 17.03 | 4,054,080 | +0.08(+0.46%) |
Jun 08, 2006 | 16.78 | 17.08 | 16.76 | 16.95 | 6,695,604 | +0.06(+0.37%) |
Jun 07, 2006 | 16.89 | 16.98 | 16.81 | 16.89 | 4,334,828 | -0.01(-0.03%) |
Jun 06, 2006 | 17.01 | 17.01 | 16.61 | 16.89 | 6,478,863 | +0.01(+0.03%) |
Jun 05, 2006 | 17.02 | 17.11 | 16.84 | 16.89 | 4,507,493 | -0.14(-0.80%) |
Jun 02, 2006 | 16.70 | 17.05 | 16.58 | 17.02 | 5,267,142 | +0.33(+1.97%) |