Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 19.60 | 19.76 | 19.49 | 19.68 | 1,643,338 | +0.05(+0.23%) |
Aug 30, 2006 | 19.46 | 19.65 | 19.44 | 19.64 | 1,162,961 | +0.21(+1.07%) |
Aug 29, 2006 | 19.28 | 19.46 | 19.24 | 19.43 | 1,262,624 | +0.18(+0.94%) |
Aug 28, 2006 | 19.12 | 19.31 | 19.10 | 19.25 | 862,863 | +0.14(+0.73%) |
Aug 25, 2006 | 19.04 | 19.25 | 19.02 | 19.11 | 693,214 | +0.01(+0.07%) |
Aug 24, 2006 | 19.06 | 19.18 | 19.00 | 19.09 | 829,642 | +0.09(+0.50%) |
Aug 23, 2006 | 19.00 | 19.14 | 18.97 | 19.00 | 582,255 | -0.05(-0.24%) |
Aug 22, 2006 | 19.04 | 19.06 | 18.91 | 19.05 | 1,127,303 | -0.10(-0.54%) |
Aug 21, 2006 | 19.10 | 19.18 | 19.02 | 19.15 | 901,400 | -0.01(-0.05%) |
Aug 18, 2006 | 19.21 | 19.23 | 19.06 | 19.16 | 984,010 | -0.00(-0.02%) |
Aug 17, 2006 | 19.12 | 19.25 | 18.99 | 19.16 | 1,455,528 | +0.02(+0.09%) |
Aug 16, 2006 | 19.29 | 19.34 | 19.12 | 19.14 | 1,632,708 | -0.20(-1.05%) |
Aug 15, 2006 | 19.21 | 19.38 | 19.21 | 19.35 | 1,357,637 | +0.29(+1.54%) |
Aug 14, 2006 | 19.10 | 19.32 | 19.04 | 19.05 | 1,187,101 | +0.10(+0.52%) |
Aug 11, 2006 | 19.05 | 19.07 | 18.92 | 18.95 | 673,503 | -0.13(-0.66%) |
Aug 10, 2006 | 18.85 | 19.16 | 18.83 | 19.08 | 1,752,304 | +0.29(+1.54%) |
Aug 09, 2006 | 18.97 | 19.02 | 18.77 | 18.79 | 1,236,933 | -0.08(-0.41%) |
Aug 08, 2006 | 19.05 | 19.09 | 18.81 | 18.87 | 1,109,143 | -0.05(-0.29%) |
Aug 07, 2006 | 18.94 | 19.03 | 18.87 | 18.92 | 1,590,849 | -0.07(-0.36%) |
Aug 04, 2006 | 18.98 | 19.12 | 18.87 | 18.99 | 1,895,819 | +0.13(+0.69%) |
Aug 03, 2006 | 18.63 | 19.00 | 18.63 | 18.86 | 2,494,021 | +0.08(+0.41%) |
Aug 02, 2006 | 18.62 | 18.86 | 18.57 | 18.78 | 1,641,567 | +0.21(+1.14%) |
Aug 01, 2006 | 18.63 | 18.75 | 18.56 | 18.57 | 1,564,272 | -0.09(-0.46%) |
Jul 31, 2006 | 18.69 | 18.76 | 18.61 | 18.66 | 1,595,943 | -0.09(-0.51%) |
Jul 28, 2006 | 18.65 | 18.87 | 18.63 | 18.75 | 1,282,114 | +0.13(+0.70%) |
Jul 27, 2006 | 18.60 | 18.73 | 18.60 | 18.62 | 2,098,468 | +0.03(+0.15%) |
Jul 26, 2006 | 18.63 | 18.72 | 18.51 | 18.59 | 2,197,688 | -0.03(-0.15%) |
Jul 25, 2006 | 18.65 | 18.77 | 18.52 | 18.62 | 2,671,200 | -0.12(-0.65%) |
Jul 24, 2006 | 18.47 | 18.81 | 18.46 | 18.74 | 1,492,957 | +0.19(+1.02%) |
Jul 21, 2006 | 18.63 | 18.64 | 18.44 | 18.55 | 1,678,996 | +0.04(+0.19%) |
Jul 20, 2006 | 18.56 | 18.65 | 18.49 | 18.52 | 2,073,220 | -0.08(-0.44%) |
Jul 19, 2006 | 18.51 | 18.76 | 18.51 | 18.60 | 1,834,028 | +0.15(+0.81%) |
Jul 18, 2006 | 18.44 | 18.53 | 18.23 | 18.45 | 1,467,045 | -0.00(-0.02%) |
Jul 17, 2006 | 18.40 | 18.56 | 18.34 | 18.45 | 1,056,210 | +0.05(+0.24%) |
Jul 14, 2006 | 18.39 | 18.47 | 18.32 | 18.41 | 1,776,001 | -0.03(-0.17%) |
Jul 13, 2006 | 18.55 | 18.65 | 18.40 | 18.44 | 1,862,819 | -0.20(-1.07%) |
Jul 12, 2006 | 18.77 | 18.85 | 18.59 | 18.64 | 1,307,362 | -0.18(-0.96%) |
Jul 11, 2006 | 18.58 | 18.83 | 18.52 | 18.82 | 1,330,174 | +0.19(+1.04%) |
Jul 10, 2006 | 18.61 | 18.69 | 18.52 | 18.63 | 1,111,136 | +0.03(+0.17%) |
Jul 07, 2006 | 18.68 | 18.73 | 18.52 | 18.59 | 1,266,168 | -0.01(-0.05%) |
Jul 06, 2006 | 18.50 | 18.74 | 18.49 | 18.60 | 965,627 | +0.05(+0.27%) |
Jul 05, 2006 | 18.67 | 18.67 | 18.43 | 18.55 | 1,592,842 | -0.23(-1.23%) |
Jul 03, 2006 | 18.70 | 18.79 | 18.62 | 18.78 | 423,901 | +0.14(+0.73%) |
Jun 30, 2006 | 18.91 | 18.91 | 18.59 | 18.65 | 2,650,825 | -0.27(-1.41%) |
Jun 29, 2006 | 18.69 | 18.91 | 18.65 | 18.91 | 2,591,248 | +0.28(+1.53%) |
Jun 28, 2006 | 18.63 | 18.68 | 18.51 | 18.63 | 1,277,463 | +0.05(+0.27%) |
Jun 27, 2006 | 18.52 | 18.68 | 18.47 | 18.58 | 1,377,126 | +0.00(+0.02%) |
Jun 26, 2006 | 18.59 | 18.71 | 18.47 | 18.58 | 1,001,728 | -0.06(-0.32%) |
Jun 23, 2006 | 18.49 | 18.78 | 18.49 | 18.63 | 1,036,277 | +0.00(+0.00%) |
Jun 22, 2006 | 18.72 | 18.73 | 18.47 | 18.63 | 1,374,912 | -0.15(-0.82%) |
Jun 21, 2006 | 18.62 | 18.87 | 18.59 | 18.79 | 1,211,464 | +0.13(+0.70%) |
Jun 20, 2006 | 18.80 | 18.84 | 18.61 | 18.66 | 1,421,864 | -0.08(-0.43%) |
Jun 19, 2006 | 18.89 | 18.90 | 18.68 | 18.74 | 2,404,988 | -0.14(-0.77%) |
Jun 16, 2006 | 18.74 | 18.94 | 18.70 | 18.88 | 3,094,438 | +0.06(+0.31%) |
Jun 15, 2006 | 18.58 | 18.87 | 18.47 | 18.82 | 1,933,913 | +0.46(+2.48%) |
Jun 14, 2006 | 18.21 | 18.37 | 18.18 | 18.37 | 2,040,663 | +0.15(+0.82%) |
Jun 13, 2006 | 18.21 | 18.47 | 18.16 | 18.22 | 2,058,603 | +0.00(+0.02%) |
Jun 12, 2006 | 18.45 | 18.46 | 18.20 | 18.21 | 1,730,156 | -0.13(-0.69%) |
Jun 09, 2006 | 18.40 | 18.49 | 18.24 | 18.34 | 1,419,871 | -0.10(-0.56%) |
Jun 08, 2006 | 18.31 | 18.51 | 18.14 | 18.44 | 2,331,459 | +0.09(+0.52%) |
Jun 07, 2006 | 18.43 | 18.51 | 18.31 | 18.35 | 2,209,870 | -0.04(-0.20%) |
Jun 06, 2006 | 18.32 | 18.45 | 18.16 | 18.39 | 1,378,455 | +0.14(+0.77%) |
Jun 05, 2006 | 18.54 | 18.58 | 18.23 | 18.25 | 1,343,462 | -0.33(-1.77%) |
Jun 02, 2006 | 18.72 | 18.92 | 18.46 | 18.58 | 1,391,301 | -0.12(-0.63%) |