Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 18.59 | 18.72 | 18.32 | 18.65 | 1,522,730 | +0.16(+0.89%) |
Aug 30, 2006 | 18.42 | 18.71 | 18.35 | 18.49 | 1,129,758 | +0.18(+0.98%) |
Aug 29, 2006 | 17.75 | 18.39 | 17.72 | 18.31 | 1,826,128 | +0.62(+3.52%) |
Aug 28, 2006 | 17.40 | 17.80 | 17.34 | 17.69 | 946,645 | +0.33(+1.90%) |
Aug 25, 2006 | 17.44 | 17.51 | 17.21 | 17.36 | 1,145,265 | -0.20(-1.15%) |
Aug 24, 2006 | 17.54 | 17.73 | 17.29 | 17.56 | 438,036 | +0.12(+0.69%) |
Aug 23, 2006 | 17.72 | 17.99 | 17.24 | 17.44 | 910,421 | -0.21(-1.19%) |
Aug 22, 2006 | 17.48 | 17.88 | 17.48 | 17.65 | 547,942 | +0.11(+0.64%) |
Aug 21, 2006 | 17.69 | 17.73 | 17.42 | 17.54 | 625,891 | -0.25(-1.43%) |
Aug 18, 2006 | 17.67 | 17.90 | 17.50 | 17.79 | 1,580,324 | +0.18(+1.02%) |
Aug 17, 2006 | 17.04 | 17.63 | 17.04 | 17.61 | 1,612,649 | +0.55(+3.21%) |
Aug 16, 2006 | 16.30 | 17.09 | 16.26 | 17.06 | 1,605,365 | +0.86(+5.32%) |
Aug 15, 2006 | 16.22 | 16.48 | 16.12 | 16.20 | 1,082,118 | +0.13(+0.84%) |
Aug 14, 2006 | 15.94 | 16.16 | 15.94 | 16.07 | 1,014,657 | +0.23(+1.42%) |
Aug 11, 2006 | 15.95 | 15.98 | 15.74 | 15.84 | 500,855 | -0.16(-1.03%) |
Aug 10, 2006 | 15.94 | 16.19 | 15.89 | 16.01 | 703,681 | -0.07(-0.42%) |
Aug 09, 2006 | 16.34 | 16.49 | 16.07 | 16.07 | 1,347,000 | -0.01(-0.05%) |
Aug 08, 2006 | 16.15 | 16.34 | 15.90 | 16.08 | 867,660 | -0.08(-0.51%) |
Aug 07, 2006 | 15.99 | 16.22 | 15.99 | 16.16 | 599,354 | +0.08(+0.51%) |
Aug 04, 2006 | 15.90 | 16.20 | 15.81 | 16.08 | 1,372,312 | +0.25(+1.56%) |
Aug 03, 2006 | 15.92 | 15.92 | 15.61 | 15.83 | 1,278,425 | -0.11(-0.66%) |
Aug 02, 2006 | 16.01 | 16.37 | 15.84 | 15.94 | 1,261,662 | -0.01(-0.05%) |
Aug 01, 2006 | 16.38 | 16.49 | 15.91 | 15.95 | 1,300,619 | -0.46(-2.79%) |
Jul 31, 2006 | 15.86 | 16.56 | 15.86 | 16.40 | 1,785,195 | +0.46(+2.92%) |
Jul 28, 2006 | 15.92 | 16.10 | 15.74 | 15.94 | 858,691 | +0.16(+1.00%) |
Jul 27, 2006 | 15.89 | 15.89 | 15.70 | 15.78 | 1,065,408 | +0.01(+0.10%) |
Jul 26, 2006 | 15.95 | 15.98 | 15.67 | 15.77 | 814,004 | -0.22(-1.36%) |
Jul 25, 2006 | 15.84 | 16.07 | 15.73 | 15.98 | 904,170 | +0.22(+1.43%) |
Jul 24, 2006 | 15.20 | 15.88 | 15.30 | 15.76 | 1,342,006 | +0.56(+3.70%) |
Jul 21, 2006 | 15.35 | 15.43 | 15.15 | 15.20 | 1,683,918 | -0.10(-0.64%) |
Jul 20, 2006 | 15.57 | 15.66 | 15.27 | 15.29 | 1,352,656 | -0.23(-1.50%) |
Jul 19, 2006 | 15.32 | 15.56 | 15.18 | 15.53 | 2,963,489 | +0.17(+1.07%) |
Jul 18, 2006 | 15.90 | 16.63 | 14.97 | 15.36 | 7,161,961 | -0.47(-2.94%) |
Jul 17, 2006 | 15.41 | 16.13 | 15.33 | 15.83 | 2,001,261 | +0.48(+3.13%) |
Jul 14, 2006 | 15.38 | 15.53 | 15.22 | 15.35 | 1,433,662 | -0.04(-0.24%) |
Jul 13, 2006 | 15.35 | 15.60 | 15.05 | 15.38 | 1,692,751 | -0.04(-0.29%) |
Jul 12, 2006 | 15.78 | 15.90 | 15.41 | 15.43 | 1,411,001 | -0.49(-3.06%) |
Jul 11, 2006 | 15.50 | 15.95 | 15.32 | 15.92 | 1,589,269 | +0.33(+2.12%) |
Jul 10, 2006 | 15.88 | 16.01 | 15.38 | 15.59 | 2,806,962 | -0.80(-4.90%) |
Jul 07, 2006 | 16.52 | 16.67 | 16.38 | 16.39 | 599,776 | -0.12(-0.73%) |
Jul 06, 2006 | 16.73 | 16.88 | 16.49 | 16.51 | 995,142 | -0.22(-1.30%) |
Jul 05, 2006 | 17.08 | 17.08 | 16.64 | 16.73 | 1,131,945 | -0.37(-2.15%) |
Jul 03, 2006 | 16.91 | 17.15 | 16.79 | 17.09 | 407,793 | +0.27(+1.60%) |
Jun 30, 2006 | 17.16 | 17.16 | 16.55 | 16.82 | 1,619,021 | -0.27(-1.58%) |
Jun 29, 2006 | 16.49 | 17.19 | 16.47 | 17.09 | 1,063,058 | +0.75(+4.59%) |
Jun 28, 2006 | 16.43 | 16.50 | 16.17 | 16.34 | 1,547,442 | -0.16(-0.95%) |
Jun 27, 2006 | 16.74 | 16.89 | 16.48 | 16.50 | 734,090 | -0.30(-1.79%) |
Jun 26, 2006 | 17.22 | 17.27 | 16.61 | 16.80 | 1,368,656 | -0.32(-1.84%) |
Jun 23, 2006 | 17.02 | 17.31 | 16.81 | 17.12 | 745,954 | -0.01(-0.04%) |
Jun 22, 2006 | 17.42 | 17.42 | 16.88 | 17.12 | 926,507 | -0.29(-1.64%) |
Jun 21, 2006 | 17.29 | 17.55 | 17.18 | 17.41 | 706,840 | +0.20(+1.18%) |
Jun 20, 2006 | 17.25 | 17.47 | 16.97 | 17.21 | 773,173 | -0.08(-0.48%) |
Jun 19, 2006 | 17.66 | 17.82 | 17.27 | 17.29 | 841,909 | -0.39(-2.21%) |
Jun 16, 2006 | 18.26 | 18.35 | 17.33 | 17.68 | 2,408,489 | -0.70(-3.84%) |
Jun 15, 2006 | 17.84 | 18.48 | 17.76 | 18.38 | 1,192,424 | +0.57(+3.20%) |
Jun 14, 2006 | 17.55 | 17.89 | 17.45 | 17.81 | 1,041,059 | +0.20(+1.15%) |
Jun 13, 2006 | 18.12 | 18.15 | 17.48 | 17.61 | 1,387,071 | -0.38(-2.13%) |
Jun 12, 2006 | 18.83 | 18.97 | 17.95 | 17.99 | 1,132,993 | -0.89(-4.73%) |
Jun 09, 2006 | 19.25 | 19.42 | 18.62 | 18.89 | 1,462,042 | -0.28(-1.45%) |
Jun 08, 2006 | 19.16 | 19.61 | 18.80 | 19.16 | 1,884,558 | -0.13(-0.70%) |
Jun 07, 2006 | 19.26 | 19.59 | 19.12 | 19.30 | 2,351,654 | -0.02(-0.12%) |
Jun 06, 2006 | 19.51 | 19.70 | 19.04 | 19.32 | 2,024,598 | -0.09(-0.46%) |
Jun 05, 2006 | 19.88 | 19.99 | 19.34 | 19.41 | 1,774,833 | -0.54(-2.71%) |
Jun 02, 2006 | 20.30 | 20.43 | 19.80 | 19.95 | 1,352,807 | -0.29(-1.44%) |