Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 19.02 | 19.24 | 18.87 | 18.93 | 499,397 | +0.02(+0.09%) |
Aug 30, 2006 | 19.08 | 19.21 | 18.91 | 18.91 | 530,858 | -0.18(-0.97%) |
Aug 29, 2006 | 19.28 | 19.40 | 18.97 | 19.10 | 1,015,457 | -0.12(-0.63%) |
Aug 28, 2006 | 18.65 | 19.40 | 18.65 | 19.22 | 939,478 | +0.57(+3.06%) |
Aug 25, 2006 | 18.40 | 18.71 | 18.38 | 18.65 | 662,546 | +0.23(+1.27%) |
Aug 24, 2006 | 18.74 | 18.82 | 18.38 | 18.42 | 867,229 | -0.14(-0.74%) |
Aug 23, 2006 | 18.63 | 18.85 | 18.45 | 18.55 | 1,080,120 | +0.10(+0.57%) |
Aug 22, 2006 | 18.13 | 18.57 | 18.13 | 18.45 | 665,158 | +0.30(+1.64%) |
Aug 21, 2006 | 18.46 | 18.48 | 18.06 | 18.15 | 378,527 | -0.43(-2.34%) |
Aug 18, 2006 | 18.62 | 18.73 | 18.38 | 18.58 | 596,764 | +0.02(+0.09%) |
Aug 17, 2006 | 18.53 | 18.70 | 18.37 | 18.57 | 719,872 | +0.05(+0.26%) |
Aug 16, 2006 | 18.34 | 18.61 | 18.25 | 18.52 | 517,428 | +0.41(+2.26%) |
Aug 15, 2006 | 18.09 | 18.37 | 18.04 | 18.11 | 553,738 | +0.35(+1.95%) |
Aug 14, 2006 | 18.18 | 18.25 | 17.76 | 17.76 | 524,018 | -0.31(-1.69%) |
Aug 11, 2006 | 18.05 | 18.25 | 17.92 | 18.07 | 588,308 | -0.01(-0.04%) |
Aug 10, 2006 | 17.97 | 18.23 | 17.97 | 18.08 | 688,038 | +0.01(+0.04%) |
Aug 09, 2006 | 18.11 | 18.23 | 17.94 | 18.07 | 734,422 | +0.14(+0.81%) |
Aug 08, 2006 | 18.33 | 18.42 | 17.89 | 17.92 | 892,473 | -0.40(-2.19%) |
Aug 07, 2006 | 18.28 | 18.52 | 18.15 | 18.33 | 977,405 | -0.18(-0.96%) |
Aug 04, 2006 | 19.02 | 19.34 | 18.29 | 18.50 | 940,348 | -0.32(-1.71%) |
Aug 03, 2006 | 18.74 | 19.00 | 18.50 | 18.83 | 679,085 | -0.08(-0.43%) |
Aug 02, 2006 | 18.48 | 19.02 | 18.43 | 18.91 | 943,706 | +0.64(+3.48%) |
Aug 01, 2006 | 18.31 | 18.40 | 18.21 | 18.27 | 689,033 | -0.07(-0.39%) |
Jul 31, 2006 | 18.29 | 18.39 | 18.17 | 18.34 | 709,800 | +0.02(+0.09%) |
Jul 28, 2006 | 18.17 | 18.77 | 18.06 | 18.33 | 779,188 | +0.31(+1.74%) |
Jul 27, 2006 | 18.68 | 18.68 | 17.97 | 18.01 | 896,452 | +0.35(+1.96%) |
Jul 26, 2006 | 17.98 | 18.04 | 17.63 | 17.67 | 485,096 | -0.35(-1.92%) |
Jul 25, 2006 | 17.76 | 18.39 | 17.73 | 18.01 | 686,422 | +0.19(+1.08%) |
Jul 24, 2006 | 17.25 | 17.90 | 17.23 | 17.82 | 1,036,596 | +0.58(+3.36%) |
Jul 21, 2006 | 17.34 | 17.34 | 17.01 | 17.24 | 734,173 | -0.06(-0.33%) |
Jul 20, 2006 | 18.65 | 18.70 | 17.29 | 17.30 | 917,965 | -1.40(-7.48%) |
Jul 19, 2006 | 18.09 | 18.79 | 18.09 | 18.70 | 526,381 | +0.79(+4.40%) |
Jul 18, 2006 | 18.17 | 18.40 | 17.74 | 17.91 | 450,775 | -0.31(-1.68%) |
Jul 17, 2006 | 18.61 | 18.81 | 18.18 | 18.21 | 390,837 | -0.39(-2.12%) |
Jul 14, 2006 | 18.58 | 18.69 | 18.40 | 18.61 | 617,655 | +0.10(+0.57%) |
Jul 13, 2006 | 19.41 | 19.42 | 18.44 | 18.50 | 975,291 | -1.17(-5.97%) |
Jul 12, 2006 | 20.43 | 20.54 | 19.65 | 19.68 | 453,138 | -0.86(-4.19%) |
Jul 11, 2006 | 20.66 | 20.66 | 20.15 | 20.54 | 273,076 | -0.06(-0.27%) |
Jul 10, 2006 | 20.61 | 20.86 | 20.54 | 20.59 | 263,625 | +0.04(+0.20%) |
Jul 07, 2006 | 21.13 | 21.19 | 20.55 | 20.55 | 358,133 | -0.57(-2.70%) |
Jul 06, 2006 | 21.00 | 21.46 | 20.96 | 21.13 | 762,649 | +0.21(+1.00%) |
Jul 05, 2006 | 21.15 | 21.21 | 20.67 | 20.92 | 622,505 | -0.31(-1.44%) |
Jul 03, 2006 | 21.29 | 21.39 | 20.98 | 21.22 | 674,111 | -0.07(-0.34%) |
Jun 30, 2006 | 20.55 | 21.29 | 20.12 | 21.29 | 3,953,393 | +0.84(+4.09%) |
Jun 29, 2006 | 19.83 | 20.53 | 19.80 | 20.46 | 760,411 | +0.84(+4.31%) |
Jun 28, 2006 | 19.74 | 19.77 | 19.28 | 19.61 | 660,930 | -0.06(-0.33%) |
Jun 27, 2006 | 20.25 | 20.67 | 19.54 | 19.68 | 859,271 | -0.51(-2.51%) |
Jun 26, 2006 | 19.99 | 20.22 | 19.88 | 20.18 | 1,015,954 | +0.32(+1.62%) |
Jun 23, 2006 | 19.68 | 19.99 | 19.41 | 19.86 | 776,328 | +0.18(+0.94%) |
Jun 22, 2006 | 19.50 | 19.81 | 19.39 | 19.68 | 758,919 | +0.07(+0.37%) |
Jun 21, 2006 | 19.32 | 19.99 | 19.32 | 19.61 | 606,090 | +0.31(+1.58%) |
Jun 20, 2006 | 19.29 | 19.60 | 19.06 | 19.30 | 1,161,570 | -0.06(-0.29%) |
Jun 19, 2006 | 19.62 | 19.99 | 19.20 | 19.36 | 947,809 | -0.19(-0.99%) |
Jun 16, 2006 | 19.97 | 20.18 | 19.46 | 19.55 | 1,382,792 | -0.38(-1.90%) |
Jun 15, 2006 | 18.95 | 20.03 | 18.95 | 19.93 | 898,566 | +1.18(+6.31%) |
Jun 14, 2006 | 18.79 | 19.17 | 18.43 | 18.75 | 772,224 | -0.15(-0.81%) |
Jun 13, 2006 | 19.47 | 19.78 | 18.90 | 18.90 | 732,059 | -0.62(-3.17%) |
Jun 12, 2006 | 20.17 | 20.25 | 19.48 | 19.52 | 840,991 | -0.68(-3.35%) |
Jun 09, 2006 | 20.10 | 20.55 | 19.90 | 20.19 | 718,380 | +0.10(+0.48%) |
Jun 08, 2006 | 20.51 | 20.51 | 19.56 | 20.10 | 1,152,865 | -0.41(-2.00%) |
Jun 07, 2006 | 21.11 | 21.15 | 20.46 | 20.51 | 432,744 | -0.64(-3.04%) |
Jun 06, 2006 | 21.19 | 21.41 | 20.85 | 21.15 | 1,183,456 | +0.12(+0.57%) |
Jun 05, 2006 | 22.69 | 22.69 | 21.01 | 21.03 | 1,608,118 | -1.74(-7.63%) |
Jun 02, 2006 | 23.33 | 23.44 | 22.56 | 22.77 | 480,246 | -0.45(-1.94%) |