Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 17.78 | 17.89 | 17.73 | 17.86 | 5,831,424 | +0.09(+0.51%) |
Aug 30, 2006 | 17.69 | 17.81 | 17.68 | 17.77 | 4,469,664 | +0.14(+0.78%) |
Aug 29, 2006 | 17.55 | 17.64 | 17.42 | 17.63 | 5,497,366 | +0.27(+1.56%) |
Aug 28, 2006 | 17.27 | 17.41 | 17.27 | 17.36 | 2,676,839 | +0.03(+0.16%) |
Aug 25, 2006 | 17.24 | 17.35 | 17.21 | 17.34 | 2,374,509 | +0.05(+0.32%) |
Aug 24, 2006 | 17.35 | 17.38 | 17.25 | 17.28 | 2,776,764 | -0.03(-0.16%) |
Aug 23, 2006 | 17.33 | 17.38 | 17.23 | 17.31 | 1,469,708 | +0.03(+0.19%) |
Aug 22, 2006 | 17.24 | 17.34 | 17.19 | 17.27 | 2,852,985 | -0.06(-0.36%) |
Aug 21, 2006 | 17.37 | 17.43 | 17.32 | 17.34 | 3,532,041 | +0.07(+0.38%) |
Aug 18, 2006 | 17.11 | 17.27 | 17.08 | 17.27 | 3,342,766 | +0.24(+1.42%) |
Aug 17, 2006 | 17.09 | 17.13 | 17.00 | 17.03 | 2,606,453 | -0.16(-0.94%) |
Aug 16, 2006 | 17.15 | 17.21 | 17.07 | 17.19 | 3,129,421 | +0.13(+0.74%) |
Aug 15, 2006 | 16.98 | 17.10 | 16.93 | 17.07 | 3,708,917 | +0.32(+1.88%) |
Aug 14, 2006 | 16.72 | 16.86 | 16.70 | 16.75 | 3,452,903 | +0.22(+1.36%) |
Aug 11, 2006 | 16.57 | 16.64 | 16.45 | 16.53 | 2,551,020 | -0.20(-1.20%) |
Aug 10, 2006 | 16.55 | 16.76 | 16.55 | 16.73 | 2,741,389 | +0.10(+0.58%) |
Aug 09, 2006 | 16.69 | 16.86 | 16.60 | 16.63 | 6,170,223 | -0.09(-0.54%) |
Aug 08, 2006 | 16.76 | 16.78 | 16.63 | 16.72 | 6,387,944 | +0.03(+0.18%) |
Aug 07, 2006 | 16.87 | 16.96 | 16.61 | 16.69 | 3,116,292 | -0.12(-0.70%) |
Aug 04, 2006 | 16.69 | 16.87 | 16.69 | 16.81 | 3,055,024 | +0.27(+1.62%) |
Aug 03, 2006 | 16.50 | 16.59 | 16.44 | 16.54 | 3,610,450 | +0.05(+0.32%) |
Aug 02, 2006 | 16.40 | 16.55 | 16.39 | 16.49 | 4,389,432 | -0.06(-0.36%) |
Aug 01, 2006 | 16.69 | 16.73 | 16.53 | 16.55 | 8,484,923 | -0.19(-1.11%) |
Jul 31, 2006 | 16.83 | 16.87 | 16.69 | 16.73 | 3,120,304 | +0.05(+0.30%) |
Jul 28, 2006 | 16.61 | 16.72 | 16.59 | 16.69 | 3,998,482 | +0.31(+1.88%) |
Jul 27, 2006 | 16.15 | 16.42 | 15.90 | 16.38 | 9,291,622 | -0.62(-3.66%) |
Jul 26, 2006 | 16.69 | 17.03 | 16.66 | 17.00 | 3,748,304 | +0.29(+1.76%) |
Jul 25, 2006 | 16.67 | 16.76 | 16.59 | 16.71 | 4,644,352 | -0.12(-0.72%) |
Jul 24, 2006 | 16.78 | 16.88 | 16.75 | 16.83 | 6,426,601 | +0.49(+3.00%) |
Jul 21, 2006 | 16.32 | 16.36 | 16.22 | 16.34 | 3,079,094 | +0.29(+1.81%) |
Jul 20, 2006 | 16.15 | 16.18 | 16.04 | 16.05 | 1,851,905 | -0.00(-0.02%) |
Jul 19, 2006 | 15.52 | 16.11 | 15.52 | 16.05 | 4,053,551 | +0.38(+2.41%) |
Jul 18, 2006 | 15.63 | 15.67 | 15.54 | 15.67 | 1,967,148 | +0.15(+0.97%) |
Jul 17, 2006 | 15.52 | 15.59 | 15.41 | 15.52 | 3,208,924 | -0.23(-1.45%) |
Jul 14, 2006 | 15.84 | 15.85 | 15.66 | 15.75 | 2,813,233 | -0.25(-1.56%) |
Jul 13, 2006 | 16.07 | 16.10 | 15.96 | 16.00 | 3,562,311 | -0.32(-1.95%) |
Jul 12, 2006 | 16.36 | 16.41 | 16.29 | 16.32 | 4,568,861 | -0.23(-1.41%) |
Jul 11, 2006 | 16.41 | 16.56 | 16.36 | 16.55 | 2,842,409 | +0.00(+0.02%) |
Jul 10, 2006 | 16.44 | 16.58 | 16.41 | 16.55 | 4,223,497 | +0.16(+0.99%) |
Jul 07, 2006 | 16.37 | 16.47 | 16.34 | 16.38 | 4,781,111 | +0.01(+0.07%) |
Jul 06, 2006 | 16.28 | 16.43 | 16.27 | 16.37 | 4,441,948 | +0.22(+1.38%) |
Jul 05, 2006 | 16.01 | 16.18 | 15.96 | 16.15 | 5,434,275 | -0.32(-1.95%) |
Jul 03, 2006 | 16.45 | 16.50 | 16.40 | 16.47 | 2,689,968 | +0.07(+0.42%) |
Jun 30, 2006 | 16.46 | 16.57 | 16.40 | 16.40 | 5,838,353 | +0.17(+1.06%) |
Jun 29, 2006 | 15.83 | 16.32 | 15.83 | 16.23 | 7,296,392 | +0.50(+3.17%) |
Jun 28, 2006 | 15.64 | 15.75 | 15.59 | 15.73 | 3,480,255 | +0.30(+1.92%) |
Jun 27, 2006 | 15.61 | 15.62 | 15.41 | 15.43 | 3,688,859 | -0.18(-1.12%) |
Jun 26, 2006 | 15.59 | 15.67 | 15.50 | 15.61 | 2,215,868 | +0.00(+0.00%) |
Jun 23, 2006 | 15.59 | 15.69 | 15.56 | 15.61 | 3,609,356 | +0.05(+0.32%) |
Jun 22, 2006 | 15.67 | 15.68 | 15.55 | 15.56 | 4,063,762 | -0.13(-0.84%) |
Jun 21, 2006 | 15.65 | 15.77 | 15.62 | 15.69 | 4,175,723 | -0.14(-0.87%) |
Jun 20, 2006 | 15.76 | 15.86 | 15.73 | 15.83 | 8,519,204 | +0.30(+1.96%) |
Jun 19, 2006 | 15.58 | 15.59 | 15.47 | 15.53 | 8,004,988 | +0.09(+0.57%) |
Jun 16, 2006 | 15.50 | 15.63 | 15.37 | 15.44 | 3,005,426 | -0.22(-1.40%) |
Jun 15, 2006 | 15.42 | 15.70 | 15.41 | 15.66 | 5,909,104 | +0.38(+2.51%) |
Jun 14, 2006 | 15.41 | 15.45 | 15.15 | 15.27 | 6,502,093 | +0.53(+3.63%) |
Jun 13, 2006 | 14.72 | 14.88 | 14.72 | 14.74 | 4,464,194 | +0.02(+0.17%) |
Jun 12, 2006 | 14.78 | 14.84 | 14.71 | 14.71 | 3,214,395 | +0.05(+0.32%) |
Jun 09, 2006 | 14.71 | 14.79 | 14.64 | 14.67 | 4,256,684 | +0.28(+1.94%) |
Jun 08, 2006 | 14.45 | 14.48 | 14.21 | 14.39 | 10,294,525 | -0.36(-2.45%) |
Jun 07, 2006 | 14.76 | 14.92 | 14.71 | 14.75 | 3,090,399 | -0.05(-0.31%) |
Jun 06, 2006 | 14.83 | 14.84 | 14.70 | 14.80 | 2,586,030 | -0.04(-0.26%) |
Jun 05, 2006 | 15.01 | 15.05 | 14.81 | 14.83 | 2,928,841 | -0.16(-1.04%) |
Jun 02, 2006 | 14.92 | 15.00 | 14.86 | 14.99 | 2,809,222 | +0.28(+1.90%) |