Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 18.02 | 18.18 | 17.86 | 18.10 | 3,467,094 | +0.08(+0.44%) |
Aug 30, 2006 | 18.08 | 18.08 | 17.91 | 18.02 | 1,866,162 | +0.04(+0.22%) |
Aug 29, 2006 | 17.96 | 18.00 | 17.73 | 17.98 | 3,522,079 | +0.02(+0.11%) |
Aug 28, 2006 | 17.60 | 18.01 | 17.60 | 17.96 | 4,147,970 | +0.30(+1.68%) |
Aug 25, 2006 | 17.34 | 17.76 | 17.24 | 17.66 | 3,780,191 | +0.22(+1.25%) |
Aug 24, 2006 | 17.56 | 17.63 | 17.21 | 17.44 | 4,936,545 | +0.02(+0.11%) |
Aug 23, 2006 | 17.73 | 17.82 | 17.40 | 17.42 | 3,691,427 | -0.30(-1.68%) |
Aug 22, 2006 | 17.82 | 17.98 | 17.67 | 17.72 | 3,468,002 | -0.04(-0.22%) |
Aug 21, 2006 | 17.99 | 18.00 | 17.75 | 17.76 | 2,813,028 | -0.28(-1.57%) |
Aug 18, 2006 | 18.20 | 18.20 | 17.94 | 18.04 | 3,010,399 | -0.15(-0.83%) |
Aug 17, 2006 | 18.21 | 18.37 | 18.09 | 18.19 | 3,340,007 | +0.01(+0.07%) |
Aug 16, 2006 | 17.78 | 18.27 | 17.66 | 18.18 | 4,511,660 | +0.45(+2.53%) |
Aug 15, 2006 | 17.46 | 17.82 | 17.46 | 17.73 | 7,025,224 | +0.44(+2.52%) |
Aug 14, 2006 | 17.66 | 17.78 | 17.27 | 17.30 | 4,165,541 | -0.22(-1.24%) |
Aug 11, 2006 | 17.61 | 17.71 | 17.30 | 17.51 | 2,705,936 | -0.11(-0.64%) |
Aug 10, 2006 | 17.50 | 17.67 | 17.34 | 17.63 | 3,481,635 | +0.07(+0.38%) |
Aug 09, 2006 | 18.26 | 18.26 | 17.52 | 17.56 | 5,773,592 | -0.58(-3.20%) |
Aug 08, 2006 | 18.47 | 18.54 | 18.06 | 18.14 | 5,622,421 | -0.18(-1.01%) |
Aug 07, 2006 | 18.06 | 18.36 | 17.89 | 18.33 | 4,609,210 | +0.26(+1.46%) |
Aug 04, 2006 | 18.36 | 18.82 | 17.83 | 18.06 | 5,631,055 | -0.09(-0.47%) |
Aug 03, 2006 | 17.63 | 18.31 | 17.55 | 18.15 | 8,065,700 | +0.62(+3.54%) |
Aug 02, 2006 | 17.63 | 17.70 | 17.30 | 17.53 | 5,457,314 | +0.05(+0.26%) |
Aug 01, 2006 | 17.67 | 17.77 | 17.20 | 17.48 | 8,194,605 | -0.17(-0.94%) |
Jul 31, 2006 | 17.75 | 17.82 | 17.44 | 17.65 | 4,802,491 | -0.11(-0.59%) |
Jul 28, 2006 | 17.33 | 17.86 | 17.30 | 17.75 | 5,178,450 | +0.51(+2.99%) |
Jul 27, 2006 | 17.43 | 17.66 | 17.11 | 17.24 | 4,792,190 | -0.15(-0.87%) |
Jul 26, 2006 | 17.74 | 17.74 | 17.14 | 17.39 | 6,219,684 | -0.35(-1.97%) |
Jul 25, 2006 | 17.42 | 17.84 | 17.40 | 17.74 | 6,033,370 | +0.23(+1.32%) |
Jul 24, 2006 | 17.32 | 17.67 | 17.20 | 17.51 | 6,059,424 | +0.34(+2.00%) |
Jul 21, 2006 | 17.66 | 17.67 | 17.12 | 17.16 | 9,429,272 | -0.52(-2.95%) |
Jul 20, 2006 | 18.25 | 18.27 | 17.65 | 17.69 | 4,150,545 | -0.56(-3.07%) |
Jul 19, 2006 | 18.15 | 18.47 | 18.12 | 18.25 | 5,553,046 | +0.24(+1.36%) |
Jul 18, 2006 | 18.15 | 18.32 | 17.62 | 18.00 | 4,969,112 | -0.02(-0.11%) |
Jul 17, 2006 | 17.84 | 18.08 | 17.84 | 18.02 | 3,170,356 | +0.15(+0.85%) |
Jul 14, 2006 | 18.00 | 18.00 | 17.46 | 17.87 | 7,571,591 | -0.13(-0.73%) |
Jul 13, 2006 | 18.29 | 18.39 | 17.96 | 18.00 | 8,266,252 | -0.42(-2.26%) |
Jul 12, 2006 | 18.91 | 18.94 | 18.40 | 18.42 | 5,484,882 | -0.50(-2.62%) |
Jul 11, 2006 | 18.87 | 18.93 | 18.56 | 18.91 | 4,028,003 | +0.01(+0.07%) |
Jul 10, 2006 | 18.82 | 19.01 | 18.71 | 18.90 | 4,218,860 | +0.45(+2.43%) |
Jul 07, 2006 | 18.98 | 19.07 | 18.41 | 18.45 | 7,821,827 | -0.50(-2.61%) |
Jul 06, 2006 | 19.10 | 19.11 | 18.81 | 18.95 | 5,641,658 | -0.52(-2.65%) |
Jul 05, 2006 | 19.50 | 19.51 | 19.21 | 19.46 | 4,335,193 | -0.18(-0.94%) |
Jul 03, 2006 | 19.63 | 19.74 | 19.40 | 19.65 | 2,190,014 | +0.08(+0.40%) |
Jun 30, 2006 | 19.74 | 19.77 | 19.40 | 19.57 | 6,301,934 | -0.03(-0.13%) |
Jun 29, 2006 | 19.20 | 19.65 | 19.05 | 19.59 | 5,013,494 | +0.45(+2.34%) |
Jun 28, 2006 | 18.94 | 19.16 | 18.83 | 19.15 | 3,373,937 | +0.20(+1.08%) |
Jun 27, 2006 | 19.00 | 19.20 | 18.71 | 18.94 | 5,296,145 | -0.11(-0.55%) |
Jun 26, 2006 | 18.72 | 19.11 | 18.72 | 19.05 | 4,169,934 | +0.33(+1.76%) |
Jun 23, 2006 | 18.65 | 18.97 | 18.62 | 18.72 | 3,938,178 | -0.07(-0.35%) |
Jun 22, 2006 | 18.81 | 18.92 | 18.70 | 18.78 | 3,958,173 | -0.03(-0.14%) |
Jun 21, 2006 | 18.69 | 19.04 | 18.68 | 18.81 | 4,746,294 | +0.16(+0.85%) |
Jun 20, 2006 | 18.53 | 18.72 | 18.48 | 18.65 | 6,738,634 | +0.03(+0.14%) |
Jun 19, 2006 | 18.85 | 18.95 | 18.54 | 18.62 | 5,027,127 | -0.13(-0.67%) |
Jun 16, 2006 | 18.84 | 18.93 | 18.60 | 18.75 | 5,819,489 | -0.09(-0.49%) |
Jun 15, 2006 | 18.48 | 18.99 | 18.36 | 18.84 | 5,964,904 | +0.47(+2.55%) |
Jun 14, 2006 | 18.24 | 18.51 | 18.24 | 18.37 | 6,978,570 | +0.09(+0.51%) |
Jun 13, 2006 | 18.79 | 19.03 | 18.26 | 18.28 | 10,847,979 | -0.51(-2.71%) |
Jun 12, 2006 | 19.13 | 19.20 | 18.79 | 18.79 | 3,839,569 | -0.34(-1.76%) |
Jun 09, 2006 | 19.21 | 19.55 | 19.12 | 19.13 | 4,762,653 | -0.07(-0.38%) |
Jun 08, 2006 | 19.05 | 19.26 | 18.67 | 19.20 | 7,118,986 | -0.02(-0.10%) |
Jun 07, 2006 | 19.72 | 19.83 | 19.15 | 19.22 | 6,182,270 | -0.50(-2.51%) |
Jun 06, 2006 | 20.06 | 20.06 | 19.52 | 19.71 | 8,483,164 | -0.39(-1.94%) |
Jun 05, 2006 | 20.66 | 20.66 | 20.10 | 20.10 | 4,087,381 | -0.69(-3.30%) |
Jun 02, 2006 | 20.93 | 20.93 | 20.54 | 20.79 | 4,100,710 | +0.01(+0.03%) |