Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 18.90 | 18.92 | 18.74 | 18.77 | 3,671,417 | -0.06(-0.32%) |
Aug 30, 2006 | 18.90 | 18.95 | 18.79 | 18.83 | 1,915,070 | -0.03(-0.17%) |
Aug 29, 2006 | 18.81 | 19.01 | 18.78 | 18.87 | 3,231,173 | +0.10(+0.55%) |
Aug 28, 2006 | 18.90 | 19.03 | 18.71 | 18.76 | 4,426,332 | -0.17(-0.91%) |
Aug 25, 2006 | 18.90 | 19.02 | 18.81 | 18.94 | 2,199,553 | -0.01(-0.03%) |
Aug 24, 2006 | 19.14 | 19.19 | 18.79 | 18.94 | 2,976,879 | -0.17(-0.90%) |
Aug 23, 2006 | 19.03 | 19.22 | 18.76 | 19.11 | 3,800,323 | +0.22(+1.17%) |
Aug 22, 2006 | 18.80 | 18.99 | 18.80 | 18.89 | 2,459,217 | +0.10(+0.55%) |
Aug 21, 2006 | 18.72 | 18.85 | 18.65 | 18.79 | 2,403,099 | -0.02(-0.11%) |
Aug 18, 2006 | 18.88 | 18.91 | 18.69 | 18.81 | 2,309,197 | -0.04(-0.20%) |
Aug 17, 2006 | 18.90 | 19.04 | 18.72 | 18.85 | 5,384,979 | -0.05(-0.26%) |
Aug 16, 2006 | 18.63 | 18.98 | 18.63 | 18.90 | 7,167,810 | +0.26(+1.42%) |
Aug 15, 2006 | 18.57 | 18.67 | 18.43 | 18.63 | 2,772,037 | +0.28(+1.50%) |
Aug 14, 2006 | 18.43 | 18.71 | 18.30 | 18.36 | 3,527,323 | -0.05(-0.29%) |
Aug 11, 2006 | 18.60 | 18.68 | 18.34 | 18.41 | 1,822,651 | -0.28(-1.50%) |
Aug 10, 2006 | 18.72 | 18.82 | 18.58 | 18.69 | 2,902,980 | -0.19(-1.00%) |
Aug 09, 2006 | 18.82 | 19.04 | 18.76 | 18.88 | 5,690,761 | +0.22(+1.16%) |
Aug 08, 2006 | 18.61 | 18.87 | 18.49 | 18.67 | 4,343,544 | +0.18(+0.96%) |
Aug 07, 2006 | 18.25 | 18.62 | 18.21 | 18.49 | 2,915,945 | +0.32(+1.78%) |
Aug 04, 2006 | 18.74 | 18.76 | 17.98 | 18.16 | 3,551,956 | -0.31(-1.67%) |
Aug 03, 2006 | 18.13 | 18.64 | 18.11 | 18.47 | 3,205,614 | +0.35(+1.94%) |
Aug 02, 2006 | 18.11 | 18.33 | 17.97 | 18.12 | 3,837,365 | +0.15(+0.81%) |
Aug 01, 2006 | 18.68 | 18.71 | 17.92 | 17.97 | 5,084,939 | -0.56(-3.03%) |
Jul 31, 2006 | 18.11 | 18.61 | 18.11 | 18.54 | 5,372,755 | +0.24(+1.33%) |
Jul 28, 2006 | 17.82 | 18.30 | 17.66 | 18.29 | 7,387,284 | +0.54(+3.04%) |
Jul 27, 2006 | 17.94 | 18.20 | 17.72 | 17.75 | 3,053,927 | -0.14(-0.78%) |
Jul 26, 2006 | 18.08 | 18.15 | 17.77 | 17.89 | 2,559,972 | -0.17(-0.93%) |
Jul 25, 2006 | 17.59 | 18.11 | 17.53 | 18.06 | 3,189,130 | +0.53(+3.02%) |
Jul 24, 2006 | 17.14 | 17.58 | 17.02 | 17.53 | 3,651,043 | +0.43(+2.53%) |
Jul 21, 2006 | 17.56 | 17.68 | 17.04 | 17.10 | 4,983,259 | -0.45(-2.58%) |
Jul 20, 2006 | 17.89 | 18.13 | 17.53 | 17.55 | 3,219,875 | -0.35(-1.96%) |
Jul 19, 2006 | 17.60 | 18.10 | 17.60 | 17.90 | 6,937,594 | +0.37(+2.12%) |
Jul 18, 2006 | 17.56 | 17.74 | 17.25 | 17.53 | 2,786,113 | +0.02(+0.09%) |
Jul 17, 2006 | 17.52 | 17.80 | 17.45 | 17.52 | 3,829,586 | +0.04(+0.25%) |
Jul 14, 2006 | 17.46 | 17.53 | 17.07 | 17.47 | 4,758,784 | +0.36(+2.08%) |
Jul 13, 2006 | 17.44 | 17.49 | 17.09 | 17.12 | 6,437,713 | -0.23(-1.31%) |
Jul 12, 2006 | 17.68 | 17.78 | 17.21 | 17.34 | 2,271,229 | -0.26(-1.50%) |
Jul 11, 2006 | 17.60 | 17.63 | 17.15 | 17.61 | 3,115,787 | -0.05(-0.31%) |
Jul 10, 2006 | 17.82 | 17.95 | 17.60 | 17.66 | 2,164,734 | -0.02(-0.12%) |
Jul 07, 2006 | 17.68 | 17.80 | 17.55 | 17.68 | 3,132,641 | -0.11(-0.64%) |
Jul 06, 2006 | 17.61 | 17.85 | 17.55 | 17.80 | 3,242,841 | +0.17(+0.98%) |
Jul 05, 2006 | 17.63 | 17.75 | 17.36 | 17.62 | 3,969,975 | -0.01(-0.06%) |
Jul 03, 2006 | 17.56 | 17.66 | 17.52 | 17.63 | 1,517,425 | +0.19(+1.11%) |
Jun 30, 2006 | 17.35 | 17.64 | 17.32 | 17.44 | 6,913,517 | +0.18(+1.06%) |
Jun 29, 2006 | 17.03 | 17.28 | 17.01 | 17.26 | 5,362,939 | +0.37(+2.17%) |
Jun 28, 2006 | 16.94 | 16.98 | 16.78 | 16.89 | 3,836,068 | +0.06(+0.35%) |
Jun 27, 2006 | 17.23 | 17.47 | 16.79 | 16.83 | 5,929,867 | -0.46(-2.69%) |
Jun 26, 2006 | 17.14 | 17.35 | 17.14 | 17.29 | 1,966,374 | +0.15(+0.85%) |
Jun 23, 2006 | 17.30 | 17.34 | 17.09 | 17.15 | 2,717,215 | -0.25(-1.43%) |
Jun 22, 2006 | 17.35 | 17.52 | 17.25 | 17.40 | 3,602,889 | -0.01(-0.03%) |
Jun 21, 2006 | 16.97 | 17.46 | 16.97 | 17.40 | 3,880,519 | +0.39(+2.32%) |
Jun 20, 2006 | 16.92 | 17.13 | 16.79 | 17.01 | 3,393,416 | +0.18(+1.06%) |
Jun 19, 2006 | 17.13 | 17.18 | 16.74 | 16.83 | 3,284,513 | -0.32(-1.89%) |
Jun 16, 2006 | 17.25 | 17.27 | 17.02 | 17.15 | 4,850,463 | -0.09(-0.53%) |
Jun 15, 2006 | 17.01 | 17.35 | 16.99 | 17.25 | 6,287,693 | +0.39(+2.34%) |
Jun 14, 2006 | 16.66 | 16.86 | 16.63 | 16.85 | 4,063,506 | +0.22(+1.33%) |
Jun 13, 2006 | 17.09 | 17.15 | 16.57 | 16.63 | 5,334,973 | -0.42(-2.44%) |
Jun 12, 2006 | 17.32 | 17.43 | 17.05 | 17.05 | 2,641,834 | -0.33(-1.90%) |
Jun 09, 2006 | 17.57 | 17.65 | 17.29 | 17.37 | 2,570,158 | -0.24(-1.35%) |
Jun 08, 2006 | 17.27 | 17.68 | 16.88 | 17.61 | 5,420,169 | +0.35(+2.00%) |
Jun 07, 2006 | 17.69 | 17.69 | 17.27 | 17.27 | 5,618,529 | -0.42(-2.35%) |
Jun 06, 2006 | 18.30 | 18.31 | 17.59 | 17.68 | 6,117,299 | -0.25(-1.39%) |
Jun 05, 2006 | 18.33 | 18.46 | 17.90 | 17.93 | 4,573,945 | -0.32(-1.77%) |
Jun 02, 2006 | 18.36 | 18.36 | 17.96 | 18.25 | 3,688,826 | -0.13(-0.73%) |