Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 18.78 | 19.07 | 18.77 | 18.89 | 887,646 | +0.08(+0.42%) |
Aug 30, 2006 | 18.72 | 18.91 | 18.65 | 18.82 | 835,904 | +0.09(+0.49%) |
Aug 29, 2006 | 18.65 | 18.76 | 18.46 | 18.72 | 1,400,963 | -0.20(-1.08%) |
Aug 28, 2006 | 18.68 | 18.98 | 18.68 | 18.93 | 809,502 | +0.20(+1.06%) |
Aug 25, 2006 | 18.62 | 18.80 | 18.62 | 18.73 | 1,083,079 | +0.06(+0.32%) |
Aug 24, 2006 | 18.58 | 18.72 | 18.44 | 18.67 | 507,854 | +0.17(+0.93%) |
Aug 23, 2006 | 18.42 | 18.55 | 18.39 | 18.50 | 1,616,122 | +0.09(+0.46%) |
Aug 22, 2006 | 18.10 | 18.44 | 18.06 | 18.41 | 2,392,243 | +0.12(+0.65%) |
Aug 21, 2006 | 18.41 | 18.49 | 18.28 | 18.30 | 1,374,865 | -0.14(-0.79%) |
Aug 18, 2006 | 18.61 | 18.62 | 18.43 | 18.44 | 845,919 | -0.10(-0.53%) |
Aug 17, 2006 | 18.38 | 18.66 | 18.31 | 18.54 | 631,821 | +0.09(+0.46%) |
Aug 16, 2006 | 18.45 | 18.55 | 18.41 | 18.45 | 544,271 | +0.00(+0.00%) |
Aug 15, 2006 | 18.39 | 18.62 | 18.33 | 18.45 | 620,897 | +0.14(+0.76%) |
Aug 14, 2006 | 18.24 | 18.43 | 18.24 | 18.31 | 681,439 | +0.09(+0.51%) |
Aug 11, 2006 | 18.24 | 18.28 | 18.11 | 18.22 | 479,177 | -0.02(-0.11%) |
Aug 10, 2006 | 18.10 | 18.33 | 18.08 | 18.24 | 1,212,509 | +0.07(+0.40%) |
Aug 09, 2006 | 18.37 | 18.49 | 18.14 | 18.17 | 852,140 | -0.11(-0.58%) |
Aug 08, 2006 | 18.06 | 18.43 | 18.06 | 18.28 | 791,901 | +0.22(+1.20%) |
Aug 07, 2006 | 18.11 | 18.25 | 17.89 | 18.06 | 842,429 | -0.05(-0.29%) |
Aug 04, 2006 | 18.10 | 18.17 | 17.87 | 18.11 | 822,551 | +0.19(+1.07%) |
Aug 03, 2006 | 17.46 | 17.96 | 17.46 | 17.92 | 580,232 | +0.04(+0.22%) |
Aug 02, 2006 | 17.88 | 18.00 | 17.76 | 17.88 | 702,681 | +0.01(+0.07%) |
Aug 01, 2006 | 17.57 | 17.95 | 17.38 | 17.87 | 655,188 | +0.20(+1.12%) |
Jul 31, 2006 | 17.70 | 17.70 | 17.46 | 17.67 | 757,306 | -0.03(-0.15%) |
Jul 28, 2006 | 17.69 | 17.84 | 17.58 | 17.70 | 508,310 | -0.06(-0.33%) |
Jul 27, 2006 | 17.88 | 18.04 | 17.66 | 17.75 | 820,275 | -0.07(-0.41%) |
Jul 26, 2006 | 18.06 | 18.16 | 17.81 | 17.83 | 1,039,076 | -0.34(-1.85%) |
Jul 25, 2006 | 17.77 | 18.35 | 17.73 | 18.16 | 1,329,951 | +0.33(+1.85%) |
Jul 24, 2006 | 17.46 | 17.85 | 17.53 | 17.83 | 497,233 | +0.37(+2.11%) |
Jul 21, 2006 | 17.28 | 17.55 | 17.08 | 17.46 | 631,973 | +0.10(+0.57%) |
Jul 20, 2006 | 17.48 | 17.57 | 17.34 | 17.37 | 454,292 | -0.08(-0.45%) |
Jul 19, 2006 | 17.17 | 17.57 | 17.06 | 17.45 | 581,597 | +0.28(+1.61%) |
Jul 18, 2006 | 17.21 | 17.29 | 17.02 | 17.17 | 556,106 | -0.03(-0.19%) |
Jul 17, 2006 | 17.14 | 17.33 | 17.12 | 17.20 | 424,401 | +0.07(+0.42%) |
Jul 14, 2006 | 17.21 | 17.31 | 16.98 | 17.13 | 470,376 | -0.14(-0.84%) |
Jul 13, 2006 | 17.45 | 17.61 | 17.24 | 17.27 | 562,934 | -0.29(-1.65%) |
Jul 12, 2006 | 17.60 | 17.70 | 17.52 | 17.56 | 701,164 | -0.05(-0.26%) |
Jul 11, 2006 | 17.37 | 17.64 | 17.29 | 17.61 | 554,285 | +0.14(+0.83%) |
Jul 10, 2006 | 17.24 | 17.48 | 17.19 | 17.46 | 498,599 | +0.20(+1.14%) |
Jul 07, 2006 | 17.04 | 17.35 | 17.02 | 17.27 | 570,066 | +0.15(+0.89%) |
Jul 06, 2006 | 17.16 | 17.23 | 16.92 | 17.12 | 703,440 | -0.07(-0.42%) |
Jul 05, 2006 | 17.16 | 17.23 | 16.96 | 17.19 | 1,136,642 | +0.04(+0.23%) |
Jul 03, 2006 | 16.81 | 17.22 | 16.75 | 17.15 | 1,277,299 | +0.70(+4.25%) |
Jun 30, 2006 | 17.46 | 17.53 | 16.45 | 16.45 | 6,080,299 | -1.02(-5.85%) |
Jun 29, 2006 | 17.16 | 17.50 | 17.11 | 17.47 | 748,809 | +0.31(+1.80%) |
Jun 28, 2006 | 16.92 | 17.20 | 16.90 | 17.16 | 757,154 | +0.22(+1.32%) |
Jun 27, 2006 | 16.92 | 17.14 | 16.84 | 16.94 | 582,356 | -0.07(-0.39%) |
Jun 26, 2006 | 16.88 | 17.08 | 16.87 | 17.00 | 387,681 | +0.11(+0.66%) |
Jun 23, 2006 | 16.75 | 17.03 | 16.71 | 16.89 | 395,419 | +0.09(+0.51%) |
Jun 22, 2006 | 16.92 | 16.94 | 16.77 | 16.81 | 583,418 | -0.21(-1.24%) |
Jun 21, 2006 | 17.12 | 17.25 | 16.99 | 17.02 | 382,218 | -0.17(-1.00%) |
Jun 20, 2006 | 17.01 | 17.48 | 17.01 | 17.19 | 433,808 | +0.13(+0.77%) |
Jun 19, 2006 | 17.40 | 17.41 | 17.00 | 17.06 | 755,030 | -0.38(-2.19%) |
Jun 16, 2006 | 17.36 | 17.44 | 17.17 | 17.44 | 880,969 | +0.41(+2.40%) |
Jun 15, 2006 | 16.81 | 17.09 | 16.79 | 17.03 | 635,160 | +0.24(+1.41%) |
Jun 14, 2006 | 16.84 | 17.03 | 16.71 | 16.79 | 743,953 | -0.05(-0.27%) |
Jun 13, 2006 | 17.31 | 17.47 | 16.83 | 16.84 | 629,697 | -0.59(-3.40%) |
Jun 12, 2006 | 17.29 | 17.50 | 17.21 | 17.43 | 514,076 | +0.14(+0.80%) |
Jun 09, 2006 | 17.14 | 17.35 | 17.06 | 17.29 | 359,458 | +0.14(+0.85%) |
Jun 08, 2006 | 17.10 | 17.25 | 16.99 | 17.15 | 614,068 | +0.09(+0.50%) |
Jun 07, 2006 | 17.08 | 17.25 | 17.00 | 17.06 | 483,425 | -0.03(-0.15%) |
Jun 06, 2006 | 17.35 | 17.37 | 16.94 | 17.09 | 702,985 | -0.24(-1.37%) |
Jun 05, 2006 | 17.16 | 17.52 | 17.14 | 17.33 | 1,439,959 | +0.17(+1.00%) |
Jun 02, 2006 | 16.83 | 17.19 | 16.78 | 17.16 | 715,427 | +0.34(+2.00%) |