Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 18.36 | 18.70 | 18.20 | 18.59 | 3,875,579 | +0.75(+4.20%) |
Aug 30, 2006 | 17.80 | 17.98 | 17.74 | 17.84 | 2,306,647 | +0.26(+1.48%) |
Aug 29, 2006 | 17.57 | 17.59 | 17.23 | 17.58 | 1,263,671 | +0.04(+0.23%) |
Aug 28, 2006 | 17.20 | 17.65 | 17.13 | 17.54 | 1,192,819 | +0.30(+1.74%) |
Aug 25, 2006 | 17.34 | 17.54 | 17.15 | 17.24 | 1,308,366 | -0.19(-1.09%) |
Aug 24, 2006 | 17.25 | 17.56 | 17.19 | 17.43 | 1,595,353 | +0.17(+0.98%) |
Aug 23, 2006 | 17.64 | 17.85 | 17.20 | 17.26 | 2,259,981 | -0.09(-0.52%) |
Aug 22, 2006 | 17.46 | 17.63 | 17.25 | 17.35 | 2,248,649 | -0.15(-0.86%) |
Aug 21, 2006 | 17.88 | 17.95 | 17.46 | 17.50 | 2,143,934 | -0.52(-2.89%) |
Aug 18, 2006 | 17.99 | 18.15 | 17.85 | 18.02 | 1,924,764 | +0.06(+0.33%) |
Aug 17, 2006 | 17.87 | 18.20 | 17.77 | 17.96 | 2,714,519 | +0.10(+0.56%) |
Aug 16, 2006 | 17.74 | 17.87 | 17.57 | 17.86 | 1,403,127 | +0.17(+0.96%) |
Aug 15, 2006 | 17.51 | 17.80 | 17.42 | 17.69 | 1,527,176 | +0.33(+1.90%) |
Aug 14, 2006 | 17.35 | 17.71 | 17.30 | 17.36 | 1,364,176 | +0.09(+0.52%) |
Aug 11, 2006 | 17.17 | 17.29 | 17.07 | 17.27 | 947,922 | +0.02(+0.12%) |
Aug 10, 2006 | 16.98 | 17.41 | 16.91 | 17.25 | 1,525,695 | +0.20(+1.17%) |
Aug 09, 2006 | 17.19 | 17.67 | 17.00 | 17.05 | 1,766,080 | -0.03(-0.18%) |
Aug 08, 2006 | 16.80 | 17.24 | 16.78 | 17.08 | 2,635,344 | +0.35(+2.09%) |
Aug 07, 2006 | 16.72 | 17.01 | 16.49 | 16.73 | 1,168,215 | +0.01(+0.06%) |
Aug 04, 2006 | 16.88 | 17.10 | 16.64 | 16.72 | 1,802,779 | +0.02(+0.12%) |
Aug 03, 2006 | 16.50 | 16.84 | 16.44 | 16.70 | 1,653,262 | +0.14(+0.85%) |
Aug 02, 2006 | 16.38 | 16.59 | 16.37 | 16.56 | 2,130,672 | +0.06(+0.36%) |
Aug 01, 2006 | 16.70 | 16.73 | 16.30 | 16.50 | 2,983,930 | -0.30(-1.79%) |
Jul 31, 2006 | 16.84 | 16.93 | 16.66 | 16.80 | 1,539,210 | -0.07(-0.41%) |
Jul 28, 2006 | 16.75 | 17.06 | 16.70 | 16.87 | 1,738,265 | +0.14(+0.84%) |
Jul 27, 2006 | 16.60 | 16.93 | 16.60 | 16.73 | 1,609,321 | +0.08(+0.48%) |
Jul 26, 2006 | 16.57 | 16.85 | 16.48 | 16.65 | 1,554,320 | +0.00(+0.00%) |
Jul 25, 2006 | 16.57 | 16.80 | 16.47 | 16.65 | 1,485,032 | +0.03(+0.18%) |
Jul 24, 2006 | 16.57 | 16.71 | 16.40 | 16.62 | 1,512,238 | +0.08(+0.48%) |
Jul 21, 2006 | 16.51 | 16.66 | 16.27 | 16.54 | 2,045,140 | +0.07(+0.43%) |
Jul 20, 2006 | 16.84 | 16.95 | 16.27 | 16.47 | 3,037,826 | -0.42(-2.49%) |
Jul 19, 2006 | 16.94 | 17.28 | 16.55 | 16.89 | 3,970,800 | -0.41(-2.37%) |
Jul 18, 2006 | 17.16 | 17.89 | 17.11 | 17.30 | 2,496,836 | +0.12(+0.70%) |
Jul 17, 2006 | 17.09 | 17.30 | 17.00 | 17.18 | 1,752,167 | +0.00(+0.00%) |
Jul 14, 2006 | 17.07 | 17.33 | 17.00 | 17.18 | 1,305,005 | +0.05(+0.29%) |
Jul 13, 2006 | 17.10 | 17.40 | 16.88 | 17.13 | 2,171,952 | -0.06(-0.35%) |
Jul 12, 2006 | 17.70 | 17.77 | 17.11 | 17.19 | 2,645,893 | -0.59(-3.32%) |
Jul 11, 2006 | 17.49 | 17.87 | 17.47 | 17.78 | 1,927,053 | +0.23(+1.31%) |
Jul 10, 2006 | 17.64 | 17.74 | 17.41 | 17.55 | 1,443,799 | -0.08(-0.45%) |
Jul 07, 2006 | 17.54 | 17.80 | 17.43 | 17.63 | 1,571,504 | +0.02(+0.11%) |
Jul 06, 2006 | 17.44 | 18.10 | 17.41 | 17.61 | 3,346,329 | +0.20(+1.15%) |
Jul 05, 2006 | 17.29 | 17.48 | 16.65 | 17.41 | 4,918,013 | -0.54(-3.01%) |
Jul 03, 2006 | 17.70 | 18.16 | 17.67 | 17.95 | 1,363,173 | +0.35(+1.99%) |
Jun 30, 2006 | 18.49 | 18.49 | 17.50 | 17.60 | 4,942,330 | -0.74(-4.03%) |
Jun 29, 2006 | 18.12 | 18.38 | 18.07 | 18.34 | 1,899,800 | +0.29(+1.61%) |
Jun 28, 2006 | 17.86 | 18.14 | 17.86 | 18.05 | 1,263,850 | +0.17(+0.95%) |
Jun 27, 2006 | 18.11 | 18.18 | 17.86 | 17.88 | 2,109,296 | -0.19(-1.05%) |
Jun 26, 2006 | 17.94 | 18.22 | 17.94 | 18.07 | 1,437,500 | +0.09(+0.50%) |
Jun 23, 2006 | 18.03 | 18.10 | 17.93 | 17.98 | 1,471,872 | -0.02(-0.11%) |
Jun 22, 2006 | 18.16 | 18.23 | 17.76 | 18.00 | 2,347,797 | -0.22(-1.21%) |
Jun 21, 2006 | 18.02 | 18.48 | 17.90 | 18.22 | 1,832,530 | +0.17(+0.94%) |
Jun 20, 2006 | 18.12 | 18.22 | 18.02 | 18.05 | 1,576,771 | +0.04(+0.22%) |
Jun 19, 2006 | 18.00 | 18.04 | 17.79 | 18.01 | 1,697,828 | +0.10(+0.56%) |
Jun 16, 2006 | 17.87 | 18.00 | 17.70 | 17.91 | 1,984,366 | -0.05(-0.28%) |
Jun 15, 2006 | 17.86 | 18.16 | 17.75 | 17.96 | 2,484,529 | +0.07(+0.39%) |
Jun 14, 2006 | 18.05 | 18.05 | 17.67 | 17.89 | 2,646,481 | -0.18(-1.00%) |
Jun 13, 2006 | 18.28 | 18.28 | 17.91 | 18.07 | 2,441,607 | -0.19(-1.04%) |
Jun 12, 2006 | 18.38 | 18.47 | 18.24 | 18.26 | 1,620,884 | -0.13(-0.71%) |
Jun 09, 2006 | 18.55 | 18.58 | 18.19 | 18.39 | 1,413,053 | -0.14(-0.76%) |
Jun 08, 2006 | 18.45 | 18.90 | 18.03 | 18.53 | 2,780,978 | -0.08(-0.43%) |
Jun 07, 2006 | 18.70 | 18.92 | 18.60 | 18.61 | 1,437,408 | -0.14(-0.75%) |
Jun 06, 2006 | 19.40 | 19.00 | 18.47 | 18.75 | 1,626,844 | -0.24(-1.26%) |
Jun 05, 2006 | 18.99 | 19.21 | 18.90 | 18.99 | 1,788,940 | -0.04(-0.21%) |
Jun 02, 2006 | 19.16 | 19.29 | 18.78 | 19.03 | 2,000,619 | -0.10(-0.52%) |