Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 16.99 | 17.11 | 16.78 | 16.96 | 888,915 | +0.01(+0.06%) |
Aug 30, 2006 | 17.54 | 17.70 | 16.88 | 16.94 | 1,077,507 | -0.50(-2.85%) |
Aug 29, 2006 | 17.30 | 17.44 | 17.12 | 17.44 | 899,875 | +0.22(+1.29%) |
Aug 28, 2006 | 16.99 | 17.24 | 16.91 | 17.22 | 718,275 | +0.16(+0.96%) |
Aug 25, 2006 | 16.92 | 17.07 | 16.78 | 17.06 | 528,171 | +0.04(+0.25%) |
Aug 24, 2006 | 17.25 | 17.28 | 16.66 | 17.01 | 477,716 | -0.16(-0.92%) |
Aug 23, 2006 | 17.49 | 17.63 | 17.05 | 17.17 | 884,946 | -0.28(-1.61%) |
Aug 22, 2006 | 17.14 | 17.46 | 17.14 | 17.45 | 662,717 | +0.20(+1.17%) |
Aug 21, 2006 | 17.67 | 17.70 | 17.10 | 17.25 | 858,112 | -0.48(-2.69%) |
Aug 18, 2006 | 17.84 | 17.92 | 17.53 | 17.73 | 560,674 | -0.03(-0.15%) |
Aug 17, 2006 | 17.91 | 18.10 | 17.69 | 17.75 | 902,142 | -0.12(-0.68%) |
Aug 16, 2006 | 17.75 | 17.92 | 17.63 | 17.88 | 959,211 | +0.28(+1.59%) |
Aug 15, 2006 | 17.58 | 17.67 | 17.40 | 17.60 | 1,008,722 | +0.33(+1.93%) |
Aug 14, 2006 | 17.38 | 17.59 | 17.18 | 17.26 | 504,927 | -0.02(-0.09%) |
Aug 11, 2006 | 17.39 | 17.39 | 17.06 | 17.28 | 635,128 | -0.20(-1.15%) |
Aug 10, 2006 | 17.20 | 17.58 | 17.02 | 17.48 | 735,282 | +0.25(+1.47%) |
Aug 09, 2006 | 17.79 | 17.86 | 17.21 | 17.23 | 3,692,474 | -0.32(-1.81%) |
Aug 08, 2006 | 17.60 | 17.84 | 17.45 | 17.54 | 1,005,131 | +0.06(+0.33%) |
Aug 07, 2006 | 17.56 | 17.82 | 17.22 | 17.48 | 932,567 | -0.07(-0.42%) |
Aug 04, 2006 | 17.73 | 17.97 | 17.33 | 17.56 | 1,172,748 | +0.14(+0.82%) |
Aug 03, 2006 | 16.91 | 17.65 | 16.80 | 17.42 | 944,094 | +0.35(+2.05%) |
Aug 02, 2006 | 17.12 | 17.25 | 16.97 | 17.07 | 596,011 | +0.05(+0.31%) |
Aug 01, 2006 | 17.07 | 17.20 | 16.84 | 17.01 | 1,612,670 | -0.03(-0.15%) |
Jul 31, 2006 | 16.82 | 17.14 | 16.70 | 17.04 | 875,687 | +0.30(+1.80%) |
Jul 28, 2006 | 16.20 | 16.79 | 16.20 | 16.74 | 1,006,832 | +0.65(+4.05%) |
Jul 27, 2006 | 16.34 | 16.51 | 16.00 | 16.09 | 954,298 | +0.02(+0.10%) |
Jul 26, 2006 | 16.07 | 16.30 | 15.72 | 16.07 | 819,185 | -0.01(-0.03%) |
Jul 25, 2006 | 15.96 | 16.40 | 15.78 | 16.08 | 725,266 | +0.17(+1.10%) |
Jul 24, 2006 | 15.83 | 16.16 | 15.74 | 15.90 | 1,077,696 | +0.07(+0.47%) |
Jul 21, 2006 | 15.90 | 15.90 | 15.53 | 15.83 | 940,503 | -0.07(-0.47%) |
Jul 20, 2006 | 17.09 | 17.20 | 15.90 | 15.90 | 1,781,420 | -1.13(-6.62%) |
Jul 19, 2006 | 16.76 | 17.17 | 16.76 | 17.03 | 1,995,145 | +0.39(+2.35%) |
Jul 18, 2006 | 16.88 | 17.60 | 15.87 | 16.64 | 3,256,709 | +0.92(+5.86%) |
Jul 17, 2006 | 16.20 | 16.36 | 15.69 | 15.72 | 670,843 | -0.44(-2.72%) |
Jul 14, 2006 | 16.13 | 16.22 | 15.74 | 16.16 | 623,223 | -0.01(-0.03%) |
Jul 13, 2006 | 16.80 | 16.84 | 16.16 | 16.16 | 707,125 | -0.77(-4.53%) |
Jul 12, 2006 | 17.34 | 17.65 | 16.87 | 16.93 | 533,840 | -0.48(-2.77%) |
Jul 11, 2006 | 17.44 | 17.49 | 17.05 | 17.41 | 473,369 | -0.13(-0.72%) |
Jul 10, 2006 | 17.41 | 17.83 | 17.41 | 17.54 | 593,932 | +0.13(+0.76%) |
Jul 07, 2006 | 17.81 | 17.88 | 17.24 | 17.40 | 587,318 | -0.41(-2.29%) |
Jul 06, 2006 | 17.74 | 18.24 | 17.62 | 17.81 | 457,874 | +0.08(+0.48%) |
Jul 05, 2006 | 18.12 | 18.12 | 17.42 | 17.73 | 1,241,911 | -0.42(-2.30%) |
Jul 03, 2006 | 17.96 | 18.15 | 17.78 | 18.15 | 443,323 | +0.41(+2.33%) |
Jun 30, 2006 | 17.74 | 17.81 | 17.33 | 17.73 | 1,387,606 | +0.03(+0.15%) |
Jun 29, 2006 | 16.82 | 17.71 | 16.76 | 17.71 | 743,786 | +1.14(+6.87%) |
Jun 28, 2006 | 16.95 | 17.07 | 16.35 | 16.57 | 1,119,458 | -0.38(-2.22%) |
Jun 27, 2006 | 16.75 | 16.98 | 16.45 | 16.94 | 1,036,500 | +0.20(+1.17%) |
Jun 26, 2006 | 16.45 | 16.79 | 16.42 | 16.75 | 517,210 | +0.28(+1.70%) |
Jun 23, 2006 | 16.30 | 16.70 | 16.10 | 16.47 | 622,656 | +0.13(+0.81%) |
Jun 22, 2006 | 16.57 | 16.66 | 16.19 | 16.34 | 797,453 | -0.23(-1.41%) |
Jun 21, 2006 | 16.19 | 16.66 | 16.04 | 16.57 | 785,737 | +0.44(+2.76%) |
Jun 20, 2006 | 16.14 | 16.36 | 15.87 | 16.12 | 664,607 | +0.04(+0.23%) |
Jun 19, 2006 | 16.59 | 16.62 | 16.03 | 16.09 | 1,348,301 | -0.28(-1.71%) |
Jun 16, 2006 | 15.88 | 16.40 | 15.83 | 16.37 | 1,651,976 | +0.76(+4.85%) |
Jun 15, 2006 | 15.09 | 15.71 | 15.03 | 15.61 | 907,056 | +0.66(+4.42%) |
Jun 14, 2006 | 14.95 | 15.05 | 14.69 | 14.95 | 599,601 | +0.06(+0.39%) |
Jun 13, 2006 | 14.91 | 15.21 | 14.76 | 14.89 | 1,082,420 | -0.01(-0.07%) |
Jun 12, 2006 | 15.33 | 15.37 | 14.89 | 14.90 | 631,159 | -0.41(-2.66%) |
Jun 09, 2006 | 15.44 | 15.68 | 15.21 | 15.31 | 603,570 | -0.06(-0.41%) |
Jun 08, 2006 | 15.56 | 15.56 | 14.65 | 15.37 | 860,002 | -0.21(-1.36%) |
Jun 07, 2006 | 15.80 | 16.07 | 15.45 | 15.58 | 773,643 | -0.14(-0.88%) |
Jun 06, 2006 | 15.94 | 16.01 | 15.41 | 15.72 | 1,071,838 | -0.10(-0.64%) |
Jun 05, 2006 | 16.67 | 16.70 | 15.77 | 15.82 | 1,023,839 | -0.87(-5.23%) |
Jun 02, 2006 | 16.83 | 16.93 | 16.33 | 16.70 | 1,119,836 | +0.00(+0.00%) |