Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 18.28 | 18.63 | 18.27 | 18.48 | 422,017 | +0.06(+0.31%) |
Aug 30, 2006 | 18.37 | 18.44 | 18.17 | 18.42 | 455,138 | +0.22(+1.22%) |
Aug 29, 2006 | 18.17 | 18.30 | 17.95 | 18.20 | 359,328 | +0.02(+0.14%) |
Aug 28, 2006 | 17.77 | 18.21 | 17.75 | 18.17 | 450,938 | +0.40(+2.28%) |
Aug 25, 2006 | 18.22 | 18.23 | 17.74 | 17.77 | 661,461 | -0.43(-2.34%) |
Aug 24, 2006 | 18.46 | 18.47 | 18.12 | 18.19 | 798,149 | -0.22(-1.19%) |
Aug 23, 2006 | 18.45 | 18.95 | 18.32 | 18.41 | 1,063,283 | -0.08(-0.45%) |
Aug 22, 2006 | 18.02 | 18.54 | 17.92 | 18.49 | 996,070 | +0.58(+3.22%) |
Aug 21, 2006 | 17.66 | 17.92 | 17.66 | 17.92 | 445,767 | +0.32(+1.81%) |
Aug 18, 2006 | 17.75 | 17.89 | 17.52 | 17.60 | 463,055 | -0.15(-0.84%) |
Aug 17, 2006 | 17.56 | 17.77 | 17.56 | 17.75 | 853,082 | +0.00(+0.00%) |
Aug 16, 2006 | 17.74 | 18.00 | 17.62 | 17.75 | 618,646 | +0.14(+0.82%) |
Aug 15, 2006 | 17.38 | 17.71 | 17.23 | 17.60 | 697,330 | +0.61(+3.57%) |
Aug 14, 2006 | 16.98 | 17.03 | 16.76 | 17.00 | 473,719 | +0.01(+0.07%) |
Aug 11, 2006 | 17.25 | 17.25 | 16.93 | 16.98 | 295,670 | -0.35(-2.00%) |
Aug 10, 2006 | 17.40 | 17.40 | 17.13 | 17.33 | 583,747 | -0.11(-0.64%) |
Aug 09, 2006 | 17.88 | 17.97 | 17.35 | 17.44 | 626,563 | -0.33(-1.86%) |
Aug 08, 2006 | 17.71 | 17.92 | 17.64 | 17.77 | 450,938 | +0.15(+0.84%) |
Aug 07, 2006 | 17.78 | 17.94 | 17.60 | 17.62 | 338,809 | -0.15(-0.86%) |
Aug 04, 2006 | 17.96 | 18.08 | 17.54 | 17.78 | 373,061 | +0.02(+0.12%) |
Aug 03, 2006 | 17.04 | 17.93 | 16.95 | 17.76 | 589,887 | +0.47(+2.75%) |
Aug 02, 2006 | 17.43 | 17.47 | 17.00 | 17.28 | 433,811 | +0.09(+0.50%) |
Aug 01, 2006 | 16.92 | 17.20 | 16.76 | 17.19 | 916,417 | +0.06(+0.36%) |
Jul 31, 2006 | 17.50 | 17.53 | 16.92 | 17.13 | 954,224 | -0.35(-2.01%) |
Jul 28, 2006 | 17.54 | 17.73 | 17.40 | 17.48 | 605,882 | -0.03(-0.16%) |
Jul 27, 2006 | 17.74 | 17.87 | 17.33 | 17.51 | 606,528 | -0.03(-0.19%) |
Jul 26, 2006 | 17.19 | 17.71 | 17.12 | 17.54 | 655,968 | +0.46(+2.71%) |
Jul 25, 2006 | 16.93 | 17.16 | 16.84 | 17.08 | 762,119 | +0.17(+1.00%) |
Jul 24, 2006 | 16.50 | 16.92 | 16.50 | 16.91 | 436,396 | +0.47(+2.89%) |
Jul 21, 2006 | 16.66 | 16.74 | 16.41 | 16.44 | 493,269 | -0.14(-0.82%) |
Jul 20, 2006 | 16.81 | 16.85 | 16.50 | 16.57 | 370,476 | -0.15(-0.91%) |
Jul 19, 2006 | 16.31 | 16.93 | 16.28 | 16.73 | 603,135 | +0.45(+2.74%) |
Jul 18, 2006 | 16.34 | 16.41 | 15.94 | 16.28 | 539,800 | +0.00(+0.00%) |
Jul 17, 2006 | 16.48 | 16.50 | 16.26 | 16.28 | 424,763 | -0.24(-1.45%) |
Jul 14, 2006 | 16.40 | 16.56 | 16.26 | 16.52 | 533,499 | +0.07(+0.40%) |
Jul 13, 2006 | 16.53 | 16.78 | 16.39 | 16.46 | 468,387 | -0.17(-1.04%) |
Jul 12, 2006 | 16.69 | 16.81 | 16.61 | 16.63 | 433,488 | -0.10(-0.62%) |
Jul 11, 2006 | 16.87 | 16.91 | 16.56 | 16.73 | 296,155 | -0.19(-1.10%) |
Jul 10, 2006 | 16.93 | 17.01 | 16.69 | 16.92 | 355,127 | -0.01(-0.05%) |
Jul 07, 2006 | 16.90 | 16.96 | 16.83 | 16.93 | 550,949 | +0.01(+0.05%) |
Jul 06, 2006 | 16.96 | 17.09 | 16.71 | 16.92 | 656,291 | -0.10(-0.61%) |
Jul 05, 2006 | 17.33 | 17.36 | 16.90 | 17.02 | 949,215 | -0.33(-1.88%) |
Jul 03, 2006 | 17.12 | 17.35 | 17.02 | 17.35 | 638,034 | +0.59(+3.50%) |
Jun 30, 2006 | 16.73 | 16.93 | 16.67 | 16.76 | 584,070 | +0.13(+0.77%) |
Jun 29, 2006 | 16.20 | 16.65 | 16.20 | 16.63 | 513,141 | +0.50(+3.09%) |
Jun 28, 2006 | 16.40 | 16.48 | 16.00 | 16.13 | 688,120 | -0.14(-0.86%) |
Jun 27, 2006 | 16.37 | 16.52 | 16.22 | 16.27 | 828,039 | -0.10(-0.60%) |
Jun 26, 2006 | 16.24 | 16.53 | 16.23 | 16.37 | 518,635 | +0.12(+0.74%) |
Jun 23, 2006 | 16.03 | 16.45 | 15.91 | 16.25 | 440,112 | +0.02(+0.10%) |
Jun 22, 2006 | 16.33 | 16.39 | 16.18 | 16.24 | 356,258 | -0.17(-1.06%) |
Jun 21, 2006 | 16.20 | 16.45 | 16.19 | 16.41 | 670,509 | +0.20(+1.25%) |
Jun 20, 2006 | 16.53 | 16.53 | 15.93 | 16.21 | 869,885 | -0.20(-1.23%) |
Jun 19, 2006 | 16.48 | 16.54 | 16.39 | 16.41 | 803,157 | -0.05(-0.28%) |
Jun 16, 2006 | 16.60 | 16.60 | 16.45 | 16.46 | 592,956 | -0.21(-1.26%) |
Jun 15, 2006 | 16.50 | 16.67 | 16.48 | 16.67 | 988,961 | +0.22(+1.33%) |
Jun 14, 2006 | 16.77 | 17.00 | 16.21 | 16.45 | 1,275,584 | -0.34(-2.04%) |
Jun 13, 2006 | 16.77 | 16.98 | 16.73 | 16.79 | 1,702,610 | +0.02(+0.10%) |
Jun 12, 2006 | 17.24 | 17.25 | 16.67 | 16.77 | 856,475 | -0.27(-1.57%) |
Jun 09, 2006 | 16.81 | 17.18 | 16.81 | 17.04 | 641,427 | +0.48(+2.92%) |
Jun 08, 2006 | 16.84 | 16.84 | 16.20 | 16.56 | 1,123,709 | -0.55(-3.21%) |
Jun 07, 2006 | 17.39 | 17.69 | 17.07 | 17.11 | 481,474 | -0.21(-1.21%) |
Jun 06, 2006 | 17.33 | 17.42 | 17.03 | 17.32 | 692,967 | +0.10(+0.60%) |
Jun 05, 2006 | 17.70 | 17.83 | 17.21 | 17.21 | 509,587 | -0.62(-3.49%) |
Jun 02, 2006 | 17.78 | 17.99 | 17.52 | 17.84 | 600,389 | +0.30(+1.72%) |