Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 19.12 | 19.14 | 18.96 | 18.99 | 3,629,544 | -0.06(-0.31%) |
Aug 30, 2006 | 19.12 | 19.17 | 19.01 | 19.05 | 1,893,229 | -0.03(-0.17%) |
Aug 29, 2006 | 19.02 | 19.22 | 19.00 | 19.08 | 3,194,321 | +0.10(+0.55%) |
Aug 28, 2006 | 19.12 | 19.25 | 18.92 | 18.98 | 4,375,851 | -0.17(-0.91%) |
Aug 25, 2006 | 19.12 | 19.24 | 19.03 | 19.15 | 2,174,467 | -0.01(-0.03%) |
Aug 24, 2006 | 19.36 | 19.42 | 19.01 | 19.16 | 2,942,928 | -0.17(-0.90%) |
Aug 23, 2006 | 19.25 | 19.44 | 18.98 | 19.33 | 3,756,980 | +0.22(+1.17%) |
Aug 22, 2006 | 19.02 | 19.21 | 19.02 | 19.11 | 2,431,170 | +0.10(+0.55%) |
Aug 21, 2006 | 18.94 | 19.07 | 18.87 | 19.01 | 2,375,692 | -0.02(-0.11%) |
Aug 18, 2006 | 19.09 | 19.13 | 18.91 | 19.03 | 2,282,861 | -0.04(-0.20%) |
Aug 17, 2006 | 19.12 | 19.26 | 18.94 | 19.07 | 5,323,564 | -0.05(-0.26%) |
Aug 16, 2006 | 18.85 | 19.20 | 18.84 | 19.12 | 7,086,062 | +0.27(+1.42%) |
Aug 15, 2006 | 18.79 | 18.89 | 18.64 | 18.85 | 2,740,422 | +0.28(+1.50%) |
Aug 14, 2006 | 18.64 | 18.92 | 18.51 | 18.57 | 3,487,094 | -0.05(-0.29%) |
Aug 11, 2006 | 18.82 | 18.90 | 18.55 | 18.62 | 1,801,864 | -0.28(-1.50%) |
Aug 10, 2006 | 18.94 | 19.04 | 18.80 | 18.91 | 2,869,872 | -0.19(-1.00%) |
Aug 09, 2006 | 19.03 | 19.26 | 18.97 | 19.10 | 5,625,858 | +0.22(+1.16%) |
Aug 08, 2006 | 18.82 | 19.08 | 18.71 | 18.88 | 4,294,006 | +0.18(+0.96%) |
Aug 07, 2006 | 18.46 | 18.84 | 18.42 | 18.70 | 2,882,689 | +0.33(+1.78%) |
Aug 04, 2006 | 18.95 | 18.98 | 18.19 | 18.37 | 3,511,446 | -0.31(-1.67%) |
Aug 03, 2006 | 18.33 | 18.86 | 18.32 | 18.68 | 3,169,054 | +0.36(+1.94%) |
Aug 02, 2006 | 18.32 | 18.54 | 18.18 | 18.33 | 3,793,600 | +0.15(+0.81%) |
Aug 01, 2006 | 18.90 | 18.93 | 18.13 | 18.18 | 5,026,946 | -0.57(-3.03%) |
Jul 31, 2006 | 18.32 | 18.82 | 18.32 | 18.75 | 5,311,480 | +0.25(+1.33%) |
Jul 28, 2006 | 18.02 | 18.51 | 17.86 | 18.50 | 7,303,033 | +0.55(+3.04%) |
Jul 27, 2006 | 18.15 | 18.41 | 17.92 | 17.96 | 3,019,097 | -0.14(-0.78%) |
Jul 26, 2006 | 18.29 | 18.36 | 17.98 | 18.10 | 2,530,775 | -0.17(-0.93%) |
Jul 25, 2006 | 17.79 | 18.32 | 17.73 | 18.27 | 3,152,758 | +0.54(+3.02%) |
Jul 24, 2006 | 17.34 | 17.78 | 17.21 | 17.73 | 3,609,404 | +0.44(+2.53%) |
Jul 21, 2006 | 17.76 | 17.89 | 17.24 | 17.30 | 4,926,425 | -0.46(-2.58%) |
Jul 20, 2006 | 18.09 | 18.33 | 17.73 | 17.76 | 3,183,152 | -0.36(-1.96%) |
Jul 19, 2006 | 17.80 | 18.31 | 17.80 | 18.11 | 6,858,472 | +0.38(+2.13%) |
Jul 18, 2006 | 17.77 | 17.94 | 17.45 | 17.73 | 2,754,338 | +0.02(+0.09%) |
Jul 17, 2006 | 17.72 | 18.01 | 17.65 | 17.72 | 3,785,910 | +0.04(+0.25%) |
Jul 14, 2006 | 17.66 | 17.73 | 17.27 | 17.67 | 4,704,511 | +0.36(+2.08%) |
Jul 13, 2006 | 17.64 | 17.70 | 17.29 | 17.31 | 6,364,291 | -0.23(-1.31%) |
Jul 12, 2006 | 17.88 | 17.98 | 17.41 | 17.54 | 2,245,326 | -0.27(-1.50%) |
Jul 11, 2006 | 17.80 | 17.84 | 17.35 | 17.81 | 3,080,251 | -0.05(-0.31%) |
Jul 10, 2006 | 18.02 | 18.16 | 17.80 | 17.86 | 2,140,045 | -0.02(-0.12%) |
Jul 07, 2006 | 17.88 | 18.00 | 17.75 | 17.89 | 3,096,913 | -0.11(-0.64%) |
Jul 06, 2006 | 17.81 | 18.06 | 17.76 | 18.00 | 3,205,856 | +0.17(+0.98%) |
Jul 05, 2006 | 17.84 | 17.95 | 17.56 | 17.83 | 3,924,698 | -0.01(-0.06%) |
Jul 03, 2006 | 17.76 | 17.86 | 17.72 | 17.84 | 1,500,119 | +0.20(+1.11%) |
Jun 30, 2006 | 17.55 | 17.85 | 17.52 | 17.64 | 6,834,669 | +0.19(+1.06%) |
Jun 29, 2006 | 17.23 | 17.48 | 17.20 | 17.46 | 5,301,775 | +0.37(+2.17%) |
Jun 28, 2006 | 17.14 | 17.17 | 16.97 | 17.08 | 3,792,318 | +0.06(+0.35%) |
Jun 27, 2006 | 17.43 | 17.67 | 16.98 | 17.02 | 5,862,237 | -0.47(-2.69%) |
Jun 26, 2006 | 17.34 | 17.55 | 17.34 | 17.49 | 1,943,947 | +0.15(+0.85%) |
Jun 23, 2006 | 17.50 | 17.54 | 17.29 | 17.35 | 2,686,225 | -0.25(-1.43%) |
Jun 22, 2006 | 17.55 | 17.72 | 17.45 | 17.60 | 3,561,798 | -0.01(-0.03%) |
Jun 21, 2006 | 17.17 | 17.66 | 17.17 | 17.60 | 3,836,262 | +0.40(+2.32%) |
Jun 20, 2006 | 17.11 | 17.32 | 16.99 | 17.20 | 3,354,715 | +0.18(+1.06%) |
Jun 19, 2006 | 17.32 | 17.37 | 16.94 | 17.02 | 3,247,053 | -0.33(-1.89%) |
Jun 16, 2006 | 17.44 | 17.47 | 17.21 | 17.35 | 4,795,144 | -0.09(-0.53%) |
Jun 15, 2006 | 17.20 | 17.55 | 17.18 | 17.44 | 6,215,982 | +0.40(+2.34%) |
Jun 14, 2006 | 16.85 | 17.05 | 16.82 | 17.05 | 4,017,162 | +0.22(+1.33%) |
Jun 13, 2006 | 17.29 | 17.35 | 16.76 | 16.82 | 5,274,128 | -0.42(-2.44%) |
Jun 12, 2006 | 17.52 | 17.64 | 17.24 | 17.24 | 2,611,705 | -0.33(-1.90%) |
Jun 09, 2006 | 17.78 | 17.85 | 17.49 | 17.58 | 2,540,846 | -0.24(-1.35%) |
Jun 08, 2006 | 17.47 | 17.88 | 17.07 | 17.82 | 5,358,353 | +0.35(+2.00%) |
Jun 07, 2006 | 17.89 | 17.89 | 17.47 | 17.47 | 5,554,450 | -0.42(-2.35%) |
Jun 06, 2006 | 18.51 | 18.53 | 17.79 | 17.89 | 6,047,532 | -0.25(-1.39%) |
Jun 05, 2006 | 18.54 | 18.67 | 18.11 | 18.14 | 4,521,779 | -0.33(-1.77%) |
Jun 02, 2006 | 18.57 | 18.57 | 18.17 | 18.47 | 3,646,756 | -0.14(-0.73%) |