Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 17.98 | 17.98 | 17.84 | 17.89 | 1,108,293 | -0.06(-0.31%) |
Aug 30, 2006 | 18.04 | 18.04 | 17.85 | 17.94 | 1,182,268 | +0.09(+0.48%) |
Aug 29, 2006 | 17.81 | 18.12 | 17.71 | 17.86 | 1,979,601 | +0.17(+0.96%) |
Aug 28, 2006 | 17.62 | 17.72 | 17.60 | 17.69 | 1,618,586 | -0.01(-0.04%) |
Aug 25, 2006 | 17.63 | 17.78 | 17.63 | 17.69 | 1,851,584 | -0.05(-0.25%) |
Aug 24, 2006 | 17.76 | 17.77 | 17.65 | 17.74 | 1,656,238 | -0.05(-0.27%) |
Aug 23, 2006 | 17.92 | 17.98 | 17.69 | 17.79 | 2,456,229 | -0.25(-1.39%) |
Aug 22, 2006 | 17.95 | 18.08 | 17.95 | 18.04 | 1,395,333 | +0.12(+0.69%) |
Aug 21, 2006 | 17.87 | 17.94 | 17.83 | 17.91 | 1,366,983 | -0.24(-1.31%) |
Aug 18, 2006 | 18.15 | 18.18 | 18.00 | 18.15 | 1,883,035 | -0.05(-0.27%) |
Aug 17, 2006 | 18.53 | 18.53 | 18.11 | 18.20 | 2,211,713 | -0.32(-1.74%) |
Aug 16, 2006 | 18.56 | 18.58 | 18.43 | 18.52 | 2,093,885 | +0.09(+0.49%) |
Aug 15, 2006 | 18.28 | 18.45 | 18.22 | 18.43 | 2,003,964 | +0.32(+1.74%) |
Aug 14, 2006 | 18.17 | 18.27 | 18.08 | 18.12 | 1,409,950 | +0.06(+0.34%) |
Aug 11, 2006 | 18.01 | 18.06 | 17.94 | 18.06 | 1,095,004 | -0.00(-0.01%) |
Aug 10, 2006 | 18.04 | 18.06 | 17.92 | 18.06 | 1,801,530 | +0.16(+0.87%) |
Aug 09, 2006 | 18.05 | 18.14 | 17.89 | 17.90 | 2,590,890 | +0.21(+1.21%) |
Aug 08, 2006 | 17.63 | 17.81 | 17.63 | 17.69 | 1,842,282 | +0.02(+0.14%) |
Aug 07, 2006 | 17.63 | 17.70 | 17.54 | 17.66 | 1,451,146 | +0.12(+0.69%) |
Aug 04, 2006 | 17.78 | 17.86 | 17.49 | 17.54 | 1,687,245 | -0.15(-0.83%) |
Aug 03, 2006 | 17.33 | 17.78 | 17.33 | 17.69 | 1,181,382 | +0.05(+0.29%) |
Aug 02, 2006 | 17.61 | 17.75 | 17.58 | 17.64 | 1,426,783 | +0.23(+1.32%) |
Aug 01, 2006 | 17.36 | 17.60 | 17.35 | 17.41 | 4,618,331 | -0.35(-1.97%) |
Jul 31, 2006 | 17.61 | 17.81 | 17.60 | 17.76 | 1,736,857 | -0.16(-0.88%) |
Jul 28, 2006 | 17.78 | 18.00 | 17.75 | 17.91 | 2,694,986 | +0.21(+1.21%) |
Jul 27, 2006 | 17.75 | 17.79 | 17.59 | 17.70 | 2,080,153 | +0.27(+1.55%) |
Jul 26, 2006 | 17.39 | 17.53 | 17.34 | 17.43 | 2,081,039 | -0.12(-0.67%) |
Jul 25, 2006 | 17.43 | 17.63 | 17.35 | 17.55 | 3,213,695 | -0.09(-0.50%) |
Jul 24, 2006 | 17.34 | 17.65 | 17.34 | 17.63 | 2,417,248 | +0.54(+3.18%) |
Jul 21, 2006 | 17.33 | 17.35 | 16.99 | 17.09 | 1,778,496 | -0.07(-0.42%) |
Jul 20, 2006 | 17.47 | 17.50 | 17.11 | 17.16 | 1,948,150 | -0.25(-1.44%) |
Jul 19, 2006 | 16.83 | 17.45 | 16.82 | 17.41 | 4,821,651 | +0.68(+4.09%) |
Jul 18, 2006 | 16.79 | 16.88 | 16.56 | 16.73 | 1,978,715 | +0.15(+0.90%) |
Jul 17, 2006 | 16.71 | 16.81 | 16.50 | 16.58 | 3,260,206 | -0.24(-1.42%) |
Jul 14, 2006 | 16.78 | 16.85 | 16.60 | 16.82 | 2,808,384 | +0.02(+0.11%) |
Jul 13, 2006 | 17.01 | 17.07 | 16.75 | 16.80 | 5,494,068 | -0.56(-3.23%) |
Jul 12, 2006 | 17.57 | 17.57 | 17.32 | 17.36 | 1,661,996 | -0.22(-1.25%) |
Jul 11, 2006 | 17.52 | 17.60 | 17.32 | 17.58 | 1,871,075 | +0.05(+0.26%) |
Jul 10, 2006 | 17.61 | 17.70 | 17.43 | 17.53 | 2,929,756 | +0.26(+1.53%) |
Jul 07, 2006 | 17.48 | 17.53 | 17.19 | 17.27 | 2,120,020 | -0.33(-1.89%) |
Jul 06, 2006 | 17.50 | 17.62 | 17.48 | 17.60 | 1,467,979 | +0.46(+2.67%) |
Jul 05, 2006 | 17.17 | 17.25 | 16.99 | 17.14 | 2,948,361 | -0.47(-2.64%) |
Jul 03, 2006 | 17.53 | 17.68 | 17.49 | 17.61 | 5,125,966 | +0.27(+1.56%) |
Jun 30, 2006 | 17.45 | 17.47 | 17.26 | 17.34 | 3,661,974 | -0.09(-0.52%) |
Jun 29, 2006 | 16.80 | 17.43 | 16.79 | 17.43 | 5,082,113 | +0.76(+4.54%) |
Jun 28, 2006 | 16.46 | 16.67 | 16.45 | 16.67 | 2,038,515 | +0.39(+2.41%) |
Jun 27, 2006 | 16.43 | 16.59 | 16.22 | 16.28 | 2,048,260 | -0.06(-0.39%) |
Jun 26, 2006 | 16.31 | 16.36 | 16.25 | 16.34 | 800,876 | +0.04(+0.22%) |
Jun 23, 2006 | 16.14 | 16.33 | 16.04 | 16.31 | 801,762 | +0.15(+0.95%) |
Jun 22, 2006 | 16.13 | 16.16 | 15.92 | 16.15 | 3,199,078 | -0.05(-0.29%) |
Jun 21, 2006 | 15.85 | 16.32 | 15.84 | 16.20 | 2,789,337 | +0.46(+2.96%) |
Jun 20, 2006 | 15.73 | 15.95 | 15.67 | 15.73 | 1,541,953 | +0.01(+0.07%) |
Jun 19, 2006 | 16.03 | 16.10 | 15.60 | 15.72 | 3,405,498 | -0.32(-1.98%) |
Jun 16, 2006 | 16.11 | 16.13 | 15.96 | 16.04 | 3,888,771 | +0.01(+0.08%) |
Jun 15, 2006 | 15.58 | 16.11 | 15.55 | 16.03 | 3,886,999 | +0.70(+4.57%) |
Jun 14, 2006 | 15.02 | 15.33 | 14.97 | 15.33 | 5,041,360 | +0.45(+3.02%) |
Jun 13, 2006 | 15.02 | 15.24 | 14.72 | 14.88 | 5,663,723 | -0.58(-3.78%) |
Jun 12, 2006 | 15.82 | 15.90 | 15.20 | 15.46 | 2,484,578 | -0.36(-2.25%) |
Jun 09, 2006 | 16.03 | 16.13 | 15.78 | 15.82 | 4,449,119 | -0.23(-1.43%) |
Jun 08, 2006 | 16.03 | 16.20 | 15.47 | 16.05 | 8,663,468 | -0.49(-2.95%) |
Jun 07, 2006 | 16.71 | 16.96 | 16.54 | 16.54 | 4,553,215 | -0.19(-1.13%) |
Jun 06, 2006 | 16.88 | 16.91 | 16.38 | 16.73 | 4,643,137 | +0.36(+2.21%) |
Jun 05, 2006 | 17.01 | 17.03 | 16.33 | 16.37 | 4,354,325 | -0.53(-3.14%) |
Jun 02, 2006 | 16.79 | 16.96 | 16.71 | 16.90 | 2,331,313 | +0.19(+1.16%) |