Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 19.13 | 19.26 | 18.81 | 19.16 | 295,031 | -0.12(-0.64%) |
Aug 30, 2006 | 18.69 | 19.39 | 18.69 | 19.28 | 232,697 | +0.61(+3.29%) |
Aug 29, 2006 | 18.52 | 18.70 | 18.05 | 18.67 | 86,606 | +0.23(+1.24%) |
Aug 28, 2006 | 18.15 | 18.59 | 18.00 | 18.44 | 128,998 | +0.29(+1.60%) |
Aug 25, 2006 | 18.16 | 18.33 | 17.82 | 18.15 | 192,927 | -0.01(-0.05%) |
Aug 24, 2006 | 18.43 | 18.60 | 17.97 | 18.16 | 125,921 | -0.26(-1.43%) |
Aug 23, 2006 | 18.84 | 18.95 | 18.29 | 18.42 | 105,409 | -0.42(-2.24%) |
Aug 22, 2006 | 18.86 | 19.11 | 18.81 | 18.84 | 284,889 | -0.03(-0.14%) |
Aug 21, 2006 | 19.30 | 19.30 | 18.85 | 18.87 | 62,447 | -0.44(-2.27%) |
Aug 18, 2006 | 19.44 | 19.44 | 19.09 | 19.31 | 85,580 | -0.05(-0.27%) |
Aug 17, 2006 | 19.16 | 19.55 | 18.97 | 19.36 | 150,763 | +0.11(+0.59%) |
Aug 16, 2006 | 19.26 | 19.30 | 18.94 | 19.24 | 111,448 | +0.04(+0.23%) |
Aug 15, 2006 | 18.73 | 19.35 | 18.73 | 19.20 | 160,563 | +0.54(+2.92%) |
Aug 14, 2006 | 18.56 | 18.69 | 18.25 | 18.66 | 136,177 | +0.21(+1.14%) |
Aug 11, 2006 | 18.67 | 18.75 | 18.32 | 18.45 | 84,555 | -0.23(-1.22%) |
Aug 10, 2006 | 18.16 | 18.89 | 18.08 | 18.67 | 93,329 | +0.49(+2.70%) |
Aug 09, 2006 | 19.13 | 19.31 | 18.16 | 18.18 | 137,430 | -0.78(-4.12%) |
Aug 08, 2006 | 19.25 | 19.59 | 18.82 | 18.96 | 251,842 | -0.29(-1.50%) |
Aug 07, 2006 | 19.02 | 19.45 | 18.84 | 19.25 | 216,744 | +0.19(+1.01%) |
Aug 04, 2006 | 18.95 | 19.48 | 18.69 | 19.06 | 204,664 | +0.22(+1.16%) |
Aug 03, 2006 | 18.30 | 19.02 | 18.11 | 18.84 | 171,389 | +0.40(+2.19%) |
Aug 02, 2006 | 18.31 | 18.44 | 18.05 | 18.44 | 153,384 | +0.18(+0.96%) |
Aug 01, 2006 | 18.48 | 18.49 | 18.00 | 18.26 | 282,268 | -0.24(-1.28%) |
Jul 31, 2006 | 18.98 | 19.10 | 18.37 | 18.50 | 223,809 | -0.34(-1.82%) |
Jul 28, 2006 | 18.40 | 19.02 | 18.31 | 18.84 | 298,564 | +0.66(+3.62%) |
Jul 27, 2006 | 19.69 | 20.07 | 18.18 | 18.18 | 1,024,235 | +0.43(+2.42%) |
Jul 26, 2006 | 18.11 | 18.18 | 17.73 | 17.75 | 409,557 | -0.49(-2.69%) |
Jul 25, 2006 | 18.18 | 18.65 | 18.15 | 18.24 | 213,895 | +0.06(+0.34%) |
Jul 24, 2006 | 17.80 | 18.65 | 17.78 | 18.18 | 269,733 | +0.40(+2.27%) |
Jul 21, 2006 | 17.79 | 17.83 | 17.55 | 17.78 | 239,991 | -0.01(-0.05%) |
Jul 20, 2006 | 17.86 | 17.96 | 17.64 | 17.79 | 358,163 | -0.07(-0.39%) |
Jul 19, 2006 | 17.51 | 17.88 | 17.51 | 17.86 | 159,424 | +0.39(+2.26%) |
Jul 18, 2006 | 17.73 | 17.77 | 17.24 | 17.46 | 266,200 | -0.09(-0.50%) |
Jul 17, 2006 | 17.33 | 18.02 | 17.27 | 17.55 | 488,870 | +0.18(+1.06%) |
Jul 14, 2006 | 17.54 | 17.62 | 17.30 | 17.37 | 399,529 | -0.18(-1.05%) |
Jul 13, 2006 | 17.42 | 17.55 | 17.25 | 17.55 | 646,471 | +0.09(+0.50%) |
Jul 12, 2006 | 18.34 | 18.34 | 17.29 | 17.46 | 495,024 | -0.88(-4.78%) |
Jul 11, 2006 | 18.45 | 18.51 | 18.04 | 18.34 | 346,653 | -0.10(-0.52%) |
Jul 10, 2006 | 18.43 | 18.67 | 18.32 | 18.44 | 207,513 | +0.10(+0.53%) |
Jul 07, 2006 | 18.38 | 18.70 | 18.34 | 18.34 | 247,853 | -0.18(-0.95%) |
Jul 06, 2006 | 18.59 | 18.75 | 18.36 | 18.52 | 190,306 | -0.11(-0.57%) |
Jul 05, 2006 | 18.77 | 18.78 | 18.54 | 18.62 | 141,191 | -0.15(-0.79%) |
Jul 03, 2006 | 18.82 | 18.85 | 18.44 | 18.77 | 196,801 | -0.11(-0.56%) |
Jun 30, 2006 | 19.09 | 19.12 | 18.82 | 18.88 | 469,839 | -0.23(-1.19%) |
Jun 29, 2006 | 18.95 | 19.15 | 18.60 | 19.10 | 416,394 | +0.24(+1.26%) |
Jun 28, 2006 | 19.09 | 19.10 | 18.31 | 18.87 | 430,069 | -0.25(-1.29%) |
Jun 27, 2006 | 19.09 | 19.29 | 18.77 | 19.11 | 735,926 | +0.41(+2.21%) |
Jun 26, 2006 | 19.67 | 19.67 | 18.60 | 18.70 | 1,620,338 | -1.05(-5.33%) |
Jun 23, 2006 | 23.69 | 23.82 | 19.72 | 19.75 | 2,673,404 | -3.94(-16.63%) |
Jun 22, 2006 | 24.83 | 24.73 | 23.43 | 23.69 | 1,077,680 | -1.13(-4.56%) |
Jun 21, 2006 | 24.66 | 25.04 | 24.60 | 24.83 | 123,642 | +0.22(+0.89%) |
Jun 20, 2006 | 24.72 | 24.77 | 24.53 | 24.61 | 181,189 | -0.05(-0.21%) |
Jun 19, 2006 | 24.76 | 25.10 | 24.48 | 24.66 | 110,765 | +0.02(+0.07%) |
Jun 16, 2006 | 24.88 | 25.09 | 24.61 | 24.64 | 236,572 | -0.12(-0.50%) |
Jun 15, 2006 | 24.70 | 25.01 | 24.60 | 24.76 | 151,105 | +0.59(+2.43%) |
Jun 14, 2006 | 23.69 | 24.61 | 23.69 | 24.18 | 209,678 | +0.43(+1.81%) |
Jun 13, 2006 | 23.31 | 24.25 | 23.25 | 23.75 | 200,448 | +0.33(+1.42%) |
Jun 12, 2006 | 23.91 | 24.01 | 23.40 | 23.41 | 89,455 | -0.41(-1.73%) |
Jun 09, 2006 | 24.13 | 24.20 | 23.75 | 23.82 | 137,544 | -0.16(-0.66%) |
Jun 08, 2006 | 24.25 | 24.25 | 23.55 | 23.98 | 235,660 | -0.15(-0.62%) |
Jun 07, 2006 | 24.70 | 24.75 | 24.09 | 24.13 | 185,292 | -0.55(-2.24%) |
Jun 06, 2006 | 25.00 | 25.00 | 24.54 | 24.68 | 127,060 | -0.32(-1.30%) |
Jun 05, 2006 | 25.89 | 25.89 | 25.01 | 25.01 | 134,923 | -0.95(-3.65%) |
Jun 02, 2006 | 26.19 | 26.19 | 25.60 | 25.96 | 223,581 | -0.10(-0.37%) |