Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 16.58 | 16.69 | 16.35 | 16.44 | 1,586,041 | -0.06(-0.36%) |
Aug 30, 2006 | 16.37 | 16.59 | 16.29 | 16.50 | 1,765,315 | +0.08(+0.49%) |
Aug 29, 2006 | 16.55 | 16.57 | 16.32 | 16.42 | 1,963,408 | -0.12(-0.73%) |
Aug 28, 2006 | 16.39 | 16.65 | 16.26 | 16.54 | 1,310,276 | +0.24(+1.47%) |
Aug 25, 2006 | 16.36 | 16.52 | 16.18 | 16.30 | 1,353,941 | -0.14(-0.85%) |
Aug 24, 2006 | 16.58 | 16.67 | 16.22 | 16.44 | 1,262,170 | -0.06(-0.36%) |
Aug 23, 2006 | 16.46 | 16.78 | 16.21 | 16.50 | 2,175,855 | +0.10(+0.61%) |
Aug 22, 2006 | 16.54 | 16.78 | 16.40 | 16.40 | 1,929,289 | -0.23(-1.38%) |
Aug 21, 2006 | 16.80 | 16.80 | 16.44 | 16.63 | 1,242,490 | -0.21(-1.25%) |
Aug 18, 2006 | 16.79 | 16.93 | 16.52 | 16.84 | 1,327,690 | +0.07(+0.42%) |
Aug 17, 2006 | 16.65 | 17.00 | 16.65 | 16.77 | 1,669,711 | -0.02(-0.12%) |
Aug 16, 2006 | 16.74 | 16.79 | 16.46 | 16.79 | 4,337,961 | -0.03(-0.18%) |
Aug 15, 2006 | 16.28 | 16.91 | 16.20 | 16.82 | 3,810,610 | +0.75(+4.67%) |
Aug 14, 2006 | 16.15 | 16.30 | 15.96 | 16.07 | 1,386,503 | +0.12(+0.75%) |
Aug 11, 2006 | 16.02 | 16.07 | 15.87 | 15.95 | 1,282,630 | -0.06(-0.37%) |
Aug 10, 2006 | 15.59 | 16.02 | 15.59 | 16.01 | 2,510,318 | +0.34(+2.17%) |
Aug 09, 2006 | 15.80 | 15.99 | 15.63 | 15.67 | 1,955,107 | +0.07(+0.45%) |
Aug 08, 2006 | 15.90 | 15.92 | 15.42 | 15.60 | 2,017,457 | -0.20(-1.27%) |
Aug 07, 2006 | 15.93 | 15.99 | 15.76 | 15.80 | 1,674,836 | -0.07(-0.44%) |
Aug 04, 2006 | 16.15 | 16.26 | 15.74 | 15.87 | 1,991,461 | -0.12(-0.75%) |
Aug 03, 2006 | 15.95 | 16.07 | 15.91 | 15.99 | 2,181,101 | -0.11(-0.68%) |
Aug 02, 2006 | 15.98 | 16.21 | 15.94 | 16.10 | 2,381,830 | +0.21(+1.32%) |
Aug 01, 2006 | 15.95 | 16.01 | 15.75 | 15.89 | 2,035,134 | -0.29(-1.79%) |
Jul 31, 2006 | 15.96 | 16.27 | 15.86 | 16.18 | 2,832,367 | +0.15(+0.94%) |
Jul 28, 2006 | 15.56 | 16.05 | 15.37 | 16.03 | 3,027,024 | +0.61(+3.96%) |
Jul 27, 2006 | 15.69 | 16.16 | 15.33 | 15.42 | 5,025,507 | -0.15(-0.96%) |
Jul 26, 2006 | 15.48 | 15.72 | 15.16 | 15.57 | 3,248,888 | +0.13(+0.84%) |
Jul 25, 2006 | 15.23 | 15.45 | 15.15 | 15.44 | 2,627,961 | +0.17(+1.11%) |
Jul 24, 2006 | 15.00 | 15.33 | 15.04 | 15.27 | 2,769,405 | +0.27(+1.80%) |
Jul 21, 2006 | 15.25 | 15.33 | 14.93 | 15.00 | 3,168,510 | -0.28(-1.83%) |
Jul 20, 2006 | 15.36 | 15.72 | 15.23 | 15.28 | 7,185,392 | -0.13(-0.84%) |
Jul 19, 2006 | 15.39 | 15.68 | 15.24 | 15.41 | 3,344,299 | +0.04(+0.26%) |
Jul 18, 2006 | 15.41 | 15.62 | 15.05 | 15.37 | 2,963,447 | -0.03(-0.19%) |
Jul 17, 2006 | 15.44 | 15.58 | 15.23 | 15.40 | 3,929,882 | -0.05(-0.32%) |
Jul 14, 2006 | 16.03 | 16.18 | 15.39 | 15.45 | 6,119,226 | -0.65(-4.04%) |
Jul 13, 2006 | 16.18 | 16.37 | 15.98 | 16.10 | 2,763,619 | +0.02(+0.12%) |
Jul 12, 2006 | 16.19 | 16.30 | 15.95 | 16.08 | 3,113,696 | -0.19(-1.17%) |
Jul 11, 2006 | 16.28 | 16.42 | 16.15 | 16.27 | 2,755,902 | -0.07(-0.43%) |
Jul 10, 2006 | 16.73 | 16.83 | 16.28 | 16.34 | 1,784,777 | -0.37(-2.21%) |
Jul 07, 2006 | 16.75 | 16.96 | 16.56 | 16.71 | 1,922,947 | -0.15(-0.89%) |
Jul 06, 2006 | 16.92 | 17.07 | 16.75 | 16.86 | 1,413,212 | -0.13(-0.77%) |
Jul 05, 2006 | 17.35 | 17.46 | 16.68 | 16.99 | 2,600,163 | -0.42(-2.41%) |
Jul 03, 2006 | 17.23 | 17.52 | 17.10 | 17.41 | 677,829 | +0.29(+1.69%) |
Jun 30, 2006 | 17.50 | 17.50 | 17.12 | 17.12 | 2,896,275 | -0.14(-0.81%) |
Jun 29, 2006 | 16.71 | 17.34 | 16.58 | 17.26 | 4,186,800 | +0.65(+3.91%) |
Jun 28, 2006 | 16.70 | 16.70 | 16.39 | 16.61 | 1,512,372 | -0.01(-0.06%) |
Jun 27, 2006 | 16.75 | 16.78 | 16.49 | 16.62 | 2,211,449 | -0.08(-0.48%) |
Jun 26, 2006 | 16.55 | 16.80 | 16.33 | 16.70 | 2,046,100 | +0.14(+0.85%) |
Jun 23, 2006 | 16.52 | 16.77 | 16.35 | 16.56 | 1,448,580 | -0.01(-0.06%) |
Jun 22, 2006 | 16.64 | 16.83 | 16.38 | 16.57 | 1,706,621 | -0.18(-1.07%) |
Jun 21, 2006 | 16.58 | 16.80 | 16.53 | 16.75 | 2,370,573 | +0.20(+1.21%) |
Jun 20, 2006 | 16.51 | 16.69 | 16.51 | 16.55 | 1,207,635 | -0.04(-0.24%) |
Jun 19, 2006 | 16.84 | 16.92 | 16.52 | 16.59 | 2,825,172 | -0.20(-1.19%) |
Jun 16, 2006 | 16.73 | 17.00 | 16.66 | 16.79 | 2,748,219 | +0.02(+0.12%) |
Jun 15, 2006 | 16.85 | 16.88 | 16.65 | 16.77 | 3,411,785 | +0.03(+0.18%) |
Jun 14, 2006 | 16.72 | 16.97 | 16.49 | 16.74 | 2,255,792 | +0.04(+0.24%) |
Jun 13, 2006 | 16.72 | 16.99 | 16.64 | 16.70 | 1,723,068 | +0.00(+0.00%) |
Jun 12, 2006 | 16.88 | 17.11 | 16.70 | 16.70 | 2,118,542 | -0.15(-0.89%) |
Jun 09, 2006 | 16.83 | 17.19 | 16.72 | 16.85 | 3,000,369 | -0.03(-0.18%) |
Jun 08, 2006 | 17.25 | 17.26 | 16.69 | 16.88 | 8,599,852 | -0.52(-2.99%) |
Jun 07, 2006 | 17.84 | 17.98 | 17.38 | 17.40 | 2,431,755 | -0.38(-2.14%) |
Jun 06, 2006 | 17.85 | 17.91 | 17.54 | 17.78 | 1,900,895 | -0.03(-0.17%) |
Jun 05, 2006 | 18.12 | 18.16 | 17.75 | 17.81 | 1,898,750 | -0.45(-2.46%) |
Jun 02, 2006 | 18.50 | 18.52 | 17.97 | 18.26 | 1,257,210 | -0.09(-0.49%) |