Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 18.38 | 18.42 | 18.21 | 18.25 | 706,793 | -0.10(-0.56%) |
Aug 30, 2006 | 18.26 | 18.38 | 18.22 | 18.35 | 486,030 | +0.16(+0.86%) |
Aug 29, 2006 | 18.27 | 18.31 | 18.18 | 18.19 | 643,194 | +0.01(+0.04%) |
Aug 28, 2006 | 18.08 | 18.31 | 18.08 | 18.18 | 508,209 | +0.01(+0.04%) |
Aug 25, 2006 | 18.09 | 18.26 | 18.09 | 18.18 | 274,080 | -0.08(-0.45%) |
Aug 24, 2006 | 18.28 | 18.39 | 18.10 | 18.26 | 374,841 | +0.05(+0.30%) |
Aug 23, 2006 | 18.33 | 18.42 | 18.13 | 18.21 | 306,247 | -0.11(-0.59%) |
Aug 22, 2006 | 18.16 | 18.46 | 18.16 | 18.31 | 520,841 | +0.10(+0.56%) |
Aug 21, 2006 | 18.40 | 18.45 | 18.21 | 18.21 | 397,608 | -0.26(-1.40%) |
Aug 18, 2006 | 18.48 | 18.52 | 18.40 | 18.47 | 276,284 | -0.02(-0.11%) |
Aug 17, 2006 | 18.48 | 18.55 | 18.43 | 18.49 | 501,453 | +0.02(+0.11%) |
Aug 16, 2006 | 18.42 | 18.55 | 18.42 | 18.47 | 538,908 | +0.03(+0.15%) |
Aug 15, 2006 | 18.31 | 18.45 | 18.29 | 18.44 | 579,888 | +0.23(+1.27%) |
Aug 14, 2006 | 18.38 | 18.41 | 18.17 | 18.21 | 912,574 | -0.14(-0.78%) |
Aug 11, 2006 | 18.40 | 18.48 | 18.31 | 18.35 | 988,512 | -0.03(-0.19%) |
Aug 10, 2006 | 18.28 | 18.48 | 18.24 | 18.39 | 676,389 | +0.07(+0.41%) |
Aug 09, 2006 | 18.40 | 18.52 | 18.30 | 18.31 | 990,715 | -0.02(-0.11%) |
Aug 08, 2006 | 18.58 | 18.65 | 18.23 | 18.33 | 971,474 | -0.25(-1.32%) |
Aug 07, 2006 | 18.59 | 18.61 | 18.41 | 18.58 | 943,126 | -0.01(-0.04%) |
Aug 04, 2006 | 18.78 | 18.94 | 18.38 | 18.59 | 906,111 | -0.03(-0.18%) |
Aug 03, 2006 | 18.46 | 18.71 | 18.36 | 18.62 | 1,084,573 | +0.13(+0.70%) |
Aug 02, 2006 | 18.57 | 18.59 | 18.47 | 18.49 | 768,630 | -0.05(-0.26%) |
Aug 01, 2006 | 18.42 | 18.59 | 18.31 | 18.54 | 919,918 | +0.04(+0.22%) |
Jul 31, 2006 | 18.53 | 18.55 | 18.35 | 18.50 | 1,104,255 | -0.12(-0.66%) |
Jul 28, 2006 | 18.76 | 18.89 | 18.57 | 18.62 | 1,122,174 | -0.14(-0.73%) |
Jul 27, 2006 | 18.93 | 19.16 | 18.72 | 18.76 | 2,064,272 | -0.10(-0.54%) |
Jul 26, 2006 | 17.76 | 19.04 | 17.64 | 18.86 | 4,263,823 | +1.72(+10.05%) |
Jul 25, 2006 | 17.01 | 17.16 | 16.86 | 17.14 | 1,159,629 | +0.19(+1.13%) |
Jul 24, 2006 | 16.85 | 16.95 | 16.78 | 16.95 | 603,242 | +0.10(+0.57%) |
Jul 21, 2006 | 16.81 | 16.88 | 16.68 | 16.85 | 480,596 | +0.04(+0.24%) |
Jul 20, 2006 | 16.98 | 17.02 | 16.81 | 16.81 | 541,552 | -0.20(-1.16%) |
Jul 19, 2006 | 16.86 | 17.08 | 16.84 | 17.01 | 675,508 | +0.16(+0.97%) |
Jul 18, 2006 | 16.88 | 16.95 | 16.74 | 16.84 | 733,966 | -0.01(-0.04%) |
Jul 17, 2006 | 16.72 | 16.93 | 16.63 | 16.85 | 745,423 | +0.13(+0.77%) |
Jul 14, 2006 | 17.01 | 17.01 | 16.70 | 16.72 | 620,427 | -0.27(-1.60%) |
Jul 13, 2006 | 17.14 | 17.16 | 16.89 | 16.99 | 1,106,164 | -0.21(-1.23%) |
Jul 12, 2006 | 17.02 | 17.21 | 17.00 | 17.20 | 1,121,146 | +0.14(+0.84%) |
Jul 11, 2006 | 17.04 | 17.08 | 16.95 | 17.06 | 511,294 | -0.01(-0.08%) |
Jul 10, 2006 | 17.18 | 17.27 | 17.07 | 17.07 | 630,268 | -0.05(-0.32%) |
Jul 07, 2006 | 17.11 | 17.20 | 17.03 | 17.13 | 791,544 | +0.02(+0.12%) |
Jul 06, 2006 | 16.99 | 17.12 | 16.90 | 17.11 | 926,969 | +0.10(+0.56%) |
Jul 05, 2006 | 17.25 | 17.25 | 16.86 | 17.01 | 986,162 | -0.24(-1.38%) |
Jul 03, 2006 | 17.25 | 17.25 | 17.13 | 17.25 | 415,234 | +0.00(+0.00%) |
Jun 30, 2006 | 17.20 | 17.29 | 17.07 | 17.25 | 1,340,293 | +0.05(+0.28%) |
Jun 29, 2006 | 17.17 | 17.25 | 16.97 | 17.20 | 876,295 | +0.08(+0.48%) |
Jun 28, 2006 | 17.26 | 17.26 | 16.85 | 17.12 | 973,824 | -0.22(-1.30%) |
Jun 27, 2006 | 17.50 | 17.51 | 17.27 | 17.35 | 1,015,538 | -0.17(-0.97%) |
Jun 26, 2006 | 17.56 | 17.65 | 17.48 | 17.52 | 598,542 | -0.03(-0.16%) |
Jun 23, 2006 | 17.56 | 17.60 | 17.48 | 17.54 | 882,757 | +0.01(+0.04%) |
Jun 22, 2006 | 17.69 | 17.69 | 17.51 | 17.54 | 551,980 | -0.16(-0.89%) |
Jun 21, 2006 | 17.62 | 17.80 | 17.56 | 17.69 | 626,743 | +0.07(+0.43%) |
Jun 20, 2006 | 17.63 | 17.75 | 17.57 | 17.62 | 632,471 | +0.03(+0.19%) |
Jun 19, 2006 | 17.72 | 17.79 | 17.55 | 17.59 | 794,188 | -0.16(-0.88%) |
Jun 16, 2006 | 17.88 | 17.97 | 17.69 | 17.74 | 1,204,281 | -0.10(-0.57%) |
Jun 15, 2006 | 17.80 | 17.89 | 17.76 | 17.84 | 868,510 | +0.05(+0.31%) |
Jun 14, 2006 | 17.94 | 17.94 | 17.74 | 17.79 | 548,455 | -0.12(-0.65%) |
Jun 13, 2006 | 18.04 | 18.15 | 17.91 | 17.91 | 1,313,708 | -0.14(-0.79%) |
Jun 12, 2006 | 18.06 | 18.17 | 17.89 | 18.05 | 828,852 | -0.16(-0.90%) |
Jun 09, 2006 | 18.03 | 18.27 | 17.93 | 18.21 | 1,016,713 | +0.23(+1.29%) |
Jun 08, 2006 | 18.01 | 18.04 | 17.85 | 17.98 | 1,131,428 | -0.03(-0.15%) |
Jun 07, 2006 | 18.03 | 18.11 | 17.99 | 18.01 | 974,852 | -0.03(-0.15%) |
Jun 06, 2006 | 18.03 | 18.11 | 17.88 | 18.03 | 822,389 | -0.01(-0.04%) |
Jun 05, 2006 | 18.06 | 18.10 | 17.97 | 18.04 | 1,018,623 | -0.01(-0.08%) |
Jun 02, 2006 | 18.11 | 18.12 | 17.97 | 18.06 | 840,602 | -0.05(-0.30%) |