Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 16.95 | 16.97 | 16.78 | 16.81 | 1,875,962 | -0.14(-0.83%) |
Aug 30, 2006 | 16.97 | 17.13 | 16.81 | 16.96 | 6,462,995 | -0.05(-0.31%) |
Aug 29, 2006 | 17.13 | 17.26 | 16.94 | 17.01 | 2,888,282 | -0.15(-0.87%) |
Aug 28, 2006 | 17.06 | 17.27 | 17.04 | 17.16 | 772,488 | +0.10(+0.57%) |
Aug 25, 2006 | 17.06 | 17.16 | 16.90 | 17.06 | 823,104 | +0.05(+0.31%) |
Aug 24, 2006 | 17.04 | 17.18 | 16.77 | 17.01 | 906,219 | +0.19(+1.10%) |
Aug 23, 2006 | 17.45 | 17.57 | 16.59 | 16.82 | 2,250,430 | -0.67(-3.84%) |
Aug 22, 2006 | 17.40 | 17.58 | 17.33 | 17.49 | 1,569,888 | +0.06(+0.35%) |
Aug 21, 2006 | 17.64 | 17.64 | 17.32 | 17.43 | 502,310 | -0.20(-1.15%) |
Aug 18, 2006 | 17.57 | 17.67 | 17.37 | 17.64 | 927,507 | +0.03(+0.15%) |
Aug 17, 2006 | 17.69 | 17.79 | 17.44 | 17.61 | 1,503,419 | +0.05(+0.30%) |
Aug 16, 2006 | 17.32 | 17.58 | 17.32 | 17.56 | 1,427,326 | +0.23(+1.33%) |
Aug 15, 2006 | 16.78 | 17.33 | 16.77 | 17.33 | 2,115,454 | +0.60(+3.59%) |
Aug 14, 2006 | 16.96 | 16.96 | 16.67 | 16.73 | 1,289,745 | -0.02(-0.11%) |
Aug 11, 2006 | 16.46 | 16.78 | 16.34 | 16.74 | 1,430,723 | +0.27(+1.66%) |
Aug 10, 2006 | 16.21 | 16.56 | 16.13 | 16.47 | 1,390,298 | +0.19(+1.14%) |
Aug 09, 2006 | 16.60 | 16.78 | 16.25 | 16.28 | 1,815,382 | -0.17(-1.02%) |
Aug 08, 2006 | 16.43 | 16.57 | 16.38 | 16.45 | 2,892,812 | -0.01(-0.05%) |
Aug 07, 2006 | 16.44 | 16.51 | 16.15 | 16.46 | 1,334,813 | -0.03(-0.16%) |
Aug 04, 2006 | 16.79 | 17.06 | 16.42 | 16.49 | 2,956,223 | -0.08(-0.48%) |
Aug 03, 2006 | 16.25 | 16.58 | 16.19 | 16.57 | 2,324,146 | +0.20(+1.24%) |
Aug 02, 2006 | 16.26 | 16.51 | 16.26 | 16.36 | 1,992,141 | +0.13(+0.82%) |
Aug 01, 2006 | 16.33 | 16.38 | 16.07 | 16.23 | 3,395,801 | -0.12(-0.76%) |
Jul 31, 2006 | 16.32 | 16.36 | 16.13 | 16.36 | 2,432,512 | -0.25(-1.49%) |
Jul 28, 2006 | 16.39 | 16.78 | 16.34 | 16.60 | 5,781,661 | +0.22(+1.35%) |
Jul 27, 2006 | 16.60 | 16.81 | 16.38 | 16.38 | 4,677,847 | -0.05(-0.32%) |
Jul 26, 2006 | 16.74 | 16.79 | 16.43 | 16.43 | 1,813,570 | -0.30(-1.79%) |
Jul 25, 2006 | 16.78 | 16.87 | 16.55 | 16.74 | 2,565,223 | -0.09(-0.52%) |
Jul 24, 2006 | 16.36 | 16.94 | 16.36 | 16.82 | 3,672,321 | +0.51(+3.14%) |
Jul 21, 2006 | 16.87 | 16.87 | 16.30 | 16.31 | 1,642,585 | -0.38(-2.28%) |
Jul 20, 2006 | 17.22 | 17.22 | 16.51 | 16.69 | 3,684,777 | -0.50(-2.93%) |
Jul 19, 2006 | 16.69 | 17.27 | 16.69 | 17.19 | 2,943,201 | +0.57(+3.40%) |
Jul 18, 2006 | 16.29 | 16.87 | 16.27 | 16.63 | 3,845,117 | +0.38(+2.34%) |
Jul 17, 2006 | 15.95 | 16.37 | 15.93 | 16.25 | 2,274,096 | +0.26(+1.60%) |
Jul 14, 2006 | 16.07 | 16.21 | 15.94 | 15.99 | 3,706,858 | -0.23(-1.42%) |
Jul 13, 2006 | 16.60 | 16.81 | 16.16 | 16.22 | 2,016,487 | -0.69(-4.07%) |
Jul 12, 2006 | 16.96 | 17.53 | 16.91 | 16.91 | 1,555,394 | +0.04(+0.26%) |
Jul 11, 2006 | 16.95 | 17.15 | 16.46 | 16.87 | 3,204,548 | -0.18(-1.04%) |
Jul 10, 2006 | 17.25 | 17.42 | 17.00 | 17.04 | 1,800,208 | -0.15(-0.87%) |
Jul 07, 2006 | 17.42 | 17.42 | 17.11 | 17.19 | 2,052,496 | -0.22(-1.27%) |
Jul 06, 2006 | 17.89 | 18.19 | 17.31 | 17.42 | 4,443,111 | +0.11(+0.66%) |
Jul 05, 2006 | 17.63 | 17.77 | 17.04 | 17.30 | 2,403,071 | -0.77(-4.25%) |
Jul 03, 2006 | 17.84 | 18.27 | 17.79 | 18.07 | 1,961,568 | +1.02(+5.96%) |
Jun 30, 2006 | 17.31 | 17.49 | 16.99 | 17.05 | 1,581,778 | +0.11(+0.62%) |
Jun 29, 2006 | 16.60 | 17.08 | 16.50 | 16.95 | 4,585,674 | +0.72(+4.46%) |
Jun 28, 2006 | 16.15 | 16.32 | 16.03 | 16.22 | 2,611,989 | +0.29(+1.83%) |
Jun 27, 2006 | 16.38 | 16.68 | 15.89 | 15.93 | 4,419,105 | -0.10(-0.61%) |
Jun 26, 2006 | 16.28 | 16.29 | 15.97 | 16.03 | 1,867,923 | -0.12(-0.77%) |
Jun 23, 2006 | 16.16 | 16.35 | 16.01 | 16.15 | 1,812,551 | -0.12(-0.76%) |
Jun 22, 2006 | 16.21 | 16.28 | 15.90 | 16.28 | 2,451,649 | -0.06(-0.38%) |
Jun 21, 2006 | 15.46 | 16.34 | 15.46 | 16.34 | 2,924,631 | +0.87(+5.65%) |
Jun 20, 2006 | 15.60 | 15.89 | 15.38 | 15.46 | 2,590,248 | -0.03(-0.17%) |
Jun 19, 2006 | 15.71 | 15.85 | 15.38 | 15.49 | 3,555,802 | -0.20(-1.29%) |
Jun 16, 2006 | 15.72 | 15.72 | 15.38 | 15.69 | 2,525,251 | -0.06(-0.39%) |
Jun 15, 2006 | 15.07 | 15.75 | 14.94 | 15.75 | 4,793,347 | +1.11(+7.60%) |
Jun 14, 2006 | 14.80 | 14.83 | 14.24 | 14.64 | 4,538,681 | +0.18(+1.22%) |
Jun 13, 2006 | 14.77 | 15.07 | 14.46 | 14.47 | 5,126,597 | -0.47(-3.13%) |
Jun 12, 2006 | 15.45 | 15.60 | 14.92 | 14.93 | 2,556,617 | -0.52(-3.37%) |
Jun 09, 2006 | 15.98 | 16.01 | 15.32 | 15.45 | 2,613,575 | -0.35(-2.23%) |
Jun 08, 2006 | 15.54 | 16.00 | 15.21 | 15.81 | 4,059,358 | -0.15(-0.94%) |
Jun 07, 2006 | 16.29 | 16.36 | 15.83 | 15.96 | 1,914,462 | -0.38(-2.32%) |
Jun 06, 2006 | 16.40 | 16.40 | 15.98 | 16.34 | 1,490,624 | -0.05(-0.32%) |
Jun 05, 2006 | 16.90 | 17.11 | 16.36 | 16.39 | 1,468,317 | -0.47(-2.78%) |
Jun 02, 2006 | 17.27 | 17.42 | 16.73 | 16.86 | 1,627,638 | -0.24(-1.39%) |