Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 17.99 | 17.99 | 17.85 | 17.89 | 1,107,915 | -0.06(-0.31%) |
Aug 30, 2006 | 18.04 | 18.04 | 17.86 | 17.95 | 1,181,864 | +0.09(+0.48%) |
Aug 29, 2006 | 17.82 | 18.12 | 17.72 | 17.86 | 1,978,925 | +0.17(+0.96%) |
Aug 28, 2006 | 17.63 | 17.72 | 17.61 | 17.69 | 1,618,034 | -0.01(-0.04%) |
Aug 25, 2006 | 17.64 | 17.78 | 17.64 | 17.70 | 1,850,953 | -0.05(-0.25%) |
Aug 24, 2006 | 17.77 | 17.77 | 17.66 | 17.75 | 1,655,673 | -0.05(-0.27%) |
Aug 23, 2006 | 17.93 | 17.98 | 17.69 | 17.79 | 2,455,391 | -0.25(-1.39%) |
Aug 22, 2006 | 17.96 | 18.09 | 17.96 | 18.04 | 1,394,857 | +0.12(+0.69%) |
Aug 21, 2006 | 17.87 | 17.94 | 17.84 | 17.92 | 1,366,517 | -0.24(-1.31%) |
Aug 18, 2006 | 18.16 | 18.19 | 18.00 | 18.16 | 1,882,392 | -0.05(-0.27%) |
Aug 17, 2006 | 18.53 | 18.53 | 18.11 | 18.21 | 2,210,959 | -0.32(-1.74%) |
Aug 16, 2006 | 18.57 | 18.59 | 18.44 | 18.53 | 2,093,171 | +0.09(+0.49%) |
Aug 15, 2006 | 18.29 | 18.45 | 18.23 | 18.44 | 2,003,280 | +0.32(+1.74%) |
Aug 14, 2006 | 18.18 | 18.28 | 18.08 | 18.12 | 1,409,469 | +0.06(+0.34%) |
Aug 11, 2006 | 18.01 | 18.07 | 17.94 | 18.06 | 1,094,630 | -0.00(-0.01%) |
Aug 10, 2006 | 18.04 | 18.07 | 17.93 | 18.06 | 1,800,915 | +0.16(+0.87%) |
Aug 09, 2006 | 18.06 | 18.14 | 17.89 | 17.91 | 2,590,006 | +0.21(+1.21%) |
Aug 08, 2006 | 17.64 | 17.82 | 17.64 | 17.69 | 1,841,654 | +0.02(+0.14%) |
Aug 07, 2006 | 17.64 | 17.70 | 17.55 | 17.67 | 1,450,651 | +0.12(+0.69%) |
Aug 04, 2006 | 17.78 | 17.87 | 17.50 | 17.55 | 1,686,670 | -0.15(-0.83%) |
Aug 03, 2006 | 17.34 | 17.78 | 17.34 | 17.69 | 1,180,978 | +0.05(+0.29%) |
Aug 02, 2006 | 17.61 | 17.75 | 17.59 | 17.64 | 1,426,296 | +0.23(+1.32%) |
Aug 01, 2006 | 17.37 | 17.61 | 17.36 | 17.41 | 4,616,755 | -0.35(-1.97%) |
Jul 31, 2006 | 17.61 | 17.81 | 17.60 | 17.76 | 1,736,264 | -0.16(-0.88%) |
Jul 28, 2006 | 17.78 | 18.01 | 17.76 | 17.92 | 2,694,066 | +0.21(+1.21%) |
Jul 27, 2006 | 17.76 | 17.80 | 17.59 | 17.70 | 2,079,444 | +0.27(+1.55%) |
Jul 26, 2006 | 17.40 | 17.53 | 17.34 | 17.43 | 2,080,329 | -0.12(-0.67%) |
Jul 25, 2006 | 17.43 | 17.64 | 17.36 | 17.55 | 3,212,599 | -0.09(-0.50%) |
Jul 24, 2006 | 17.34 | 17.66 | 17.34 | 17.64 | 2,416,423 | +0.54(+3.18%) |
Jul 21, 2006 | 17.34 | 17.35 | 16.99 | 17.10 | 1,777,889 | -0.07(-0.42%) |
Jul 20, 2006 | 17.48 | 17.51 | 17.12 | 17.17 | 1,947,486 | -0.25(-1.44%) |
Jul 19, 2006 | 16.84 | 17.46 | 16.83 | 17.42 | 4,820,006 | +0.68(+4.09%) |
Jul 18, 2006 | 16.79 | 16.88 | 16.56 | 16.73 | 1,978,040 | +0.15(+0.90%) |
Jul 17, 2006 | 16.71 | 16.82 | 16.51 | 16.58 | 3,259,094 | -0.24(-1.42%) |
Jul 14, 2006 | 16.79 | 16.86 | 16.61 | 16.82 | 2,807,426 | +0.02(+0.11%) |
Jul 13, 2006 | 17.02 | 17.07 | 16.76 | 16.81 | 5,492,194 | -0.56(-3.23%) |
Jul 12, 2006 | 17.57 | 17.57 | 17.32 | 17.37 | 1,661,429 | -0.22(-1.25%) |
Jul 11, 2006 | 17.52 | 17.60 | 17.33 | 17.59 | 1,870,436 | +0.05(+0.26%) |
Jul 10, 2006 | 17.61 | 17.70 | 17.43 | 17.54 | 2,928,757 | +0.26(+1.53%) |
Jul 07, 2006 | 17.49 | 17.54 | 17.20 | 17.28 | 2,119,297 | -0.33(-1.88%) |
Jul 06, 2006 | 17.51 | 17.63 | 17.49 | 17.61 | 1,467,478 | +0.46(+2.67%) |
Jul 05, 2006 | 17.18 | 17.25 | 16.99 | 17.15 | 2,947,355 | -0.47(-2.64%) |
Jul 03, 2006 | 17.53 | 17.68 | 17.50 | 17.61 | 5,124,217 | +0.27(+1.56%) |
Jun 30, 2006 | 17.46 | 17.48 | 17.26 | 17.34 | 3,660,724 | -0.09(-0.52%) |
Jun 29, 2006 | 16.81 | 17.43 | 16.80 | 17.43 | 5,080,379 | +0.76(+4.54%) |
Jun 28, 2006 | 16.47 | 16.68 | 16.45 | 16.68 | 2,037,819 | +0.39(+2.41%) |
Jun 27, 2006 | 16.44 | 16.60 | 16.23 | 16.28 | 2,047,561 | -0.06(-0.39%) |
Jun 26, 2006 | 16.31 | 16.37 | 16.26 | 16.35 | 800,603 | +0.04(+0.22%) |
Jun 23, 2006 | 16.15 | 16.33 | 16.05 | 16.31 | 801,489 | +0.15(+0.95%) |
Jun 22, 2006 | 16.14 | 16.17 | 15.92 | 16.16 | 3,197,986 | -0.05(-0.29%) |
Jun 21, 2006 | 15.85 | 16.32 | 15.85 | 16.21 | 2,788,385 | +0.47(+2.96%) |
Jun 20, 2006 | 15.74 | 15.95 | 15.67 | 15.74 | 1,541,427 | +0.01(+0.07%) |
Jun 19, 2006 | 16.04 | 16.10 | 15.61 | 15.73 | 3,404,336 | -0.32(-1.98%) |
Jun 16, 2006 | 16.12 | 16.14 | 15.96 | 16.05 | 3,887,444 | +0.01(+0.08%) |
Jun 15, 2006 | 15.58 | 16.12 | 15.56 | 16.03 | 3,885,673 | +0.70(+4.57%) |
Jun 14, 2006 | 15.02 | 15.33 | 14.98 | 15.33 | 5,039,640 | +0.45(+3.02%) |
Jun 13, 2006 | 15.02 | 15.24 | 14.72 | 14.88 | 5,661,791 | -0.58(-3.78%) |
Jun 12, 2006 | 15.82 | 15.90 | 15.21 | 15.47 | 2,483,731 | -0.36(-2.25%) |
Jun 09, 2006 | 16.03 | 16.14 | 15.79 | 15.83 | 4,447,601 | -0.23(-1.43%) |
Jun 08, 2006 | 16.04 | 16.20 | 15.48 | 16.06 | 8,660,512 | -0.49(-2.95%) |
Jun 07, 2006 | 16.72 | 16.96 | 16.54 | 16.54 | 4,551,662 | -0.19(-1.13%) |
Jun 06, 2006 | 16.89 | 16.91 | 16.38 | 16.73 | 4,641,552 | +0.36(+2.21%) |
Jun 05, 2006 | 17.02 | 17.03 | 16.33 | 16.37 | 4,352,839 | -0.53(-3.14%) |
Jun 02, 2006 | 16.79 | 16.96 | 16.71 | 16.90 | 2,330,518 | +0.19(+1.16%) |