Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 17.04 | 17.25 | 16.85 | 17.03 | 1,779,803 | +0.00(+0.00%) |
Aug 30, 2006 | 17.21 | 17.32 | 16.89 | 17.03 | 2,089,262 | -0.23(-1.31%) |
Aug 29, 2006 | 17.24 | 17.30 | 16.81 | 17.26 | 1,805,225 | +0.08(+0.45%) |
Aug 28, 2006 | 16.88 | 17.59 | 16.73 | 17.18 | 2,728,361 | +0.36(+2.11%) |
Aug 25, 2006 | 16.73 | 16.94 | 16.59 | 16.82 | 1,609,907 | +0.09(+0.52%) |
Aug 24, 2006 | 16.99 | 17.09 | 16.55 | 16.74 | 2,479,478 | -0.23(-1.33%) |
Aug 23, 2006 | 17.22 | 17.30 | 16.90 | 16.96 | 2,240,964 | -0.31(-1.81%) |
Aug 22, 2006 | 17.28 | 17.51 | 17.17 | 17.28 | 2,034,106 | -0.07(-0.40%) |
Aug 21, 2006 | 17.70 | 17.75 | 17.21 | 17.34 | 2,306,823 | -0.49(-2.72%) |
Aug 18, 2006 | 18.02 | 18.13 | 17.64 | 17.83 | 940,875 | -0.31(-1.72%) |
Aug 17, 2006 | 18.12 | 18.27 | 17.93 | 18.14 | 1,554,625 | -0.03(-0.14%) |
Aug 16, 2006 | 17.77 | 18.25 | 17.73 | 18.17 | 2,470,737 | +0.50(+2.85%) |
Aug 15, 2006 | 17.10 | 17.71 | 16.95 | 17.67 | 2,129,048 | +0.84(+5.00%) |
Aug 14, 2006 | 16.82 | 17.25 | 16.68 | 16.82 | 1,315,061 | +0.22(+1.30%) |
Aug 11, 2006 | 16.91 | 16.99 | 16.41 | 16.61 | 1,547,997 | -0.37(-2.19%) |
Aug 10, 2006 | 16.95 | 17.33 | 16.78 | 16.98 | 2,020,417 | +0.03(+0.20%) |
Aug 09, 2006 | 17.68 | 17.79 | 16.90 | 16.95 | 3,371,180 | -0.62(-3.50%) |
Aug 08, 2006 | 17.86 | 18.06 | 17.50 | 17.56 | 1,109,116 | -0.34(-1.89%) |
Aug 07, 2006 | 18.18 | 18.28 | 17.73 | 17.90 | 993,445 | -0.38(-2.09%) |
Aug 04, 2006 | 18.53 | 19.09 | 18.05 | 18.28 | 1,507,669 | -0.06(-0.33%) |
Aug 03, 2006 | 17.93 | 18.57 | 17.71 | 18.34 | 1,499,054 | +0.32(+1.78%) |
Aug 02, 2006 | 17.68 | 18.11 | 17.64 | 18.02 | 1,833,980 | +0.36(+2.06%) |
Aug 01, 2006 | 17.72 | 17.87 | 17.47 | 17.66 | 1,813,867 | -0.17(-0.97%) |
Jul 31, 2006 | 18.00 | 18.16 | 17.56 | 17.83 | 1,433,002 | -0.22(-1.20%) |
Jul 28, 2006 | 17.91 | 18.20 | 17.82 | 18.05 | 1,724,751 | +0.27(+1.51%) |
Jul 27, 2006 | 18.05 | 18.16 | 17.63 | 17.78 | 2,683,533 | -0.27(-1.49%) |
Jul 26, 2006 | 18.77 | 18.77 | 17.89 | 18.05 | 3,634,304 | -0.75(-3.97%) |
Jul 25, 2006 | 18.81 | 18.94 | 18.36 | 18.79 | 2,377,511 | -0.11(-0.60%) |
Jul 24, 2006 | 18.57 | 19.14 | 18.62 | 18.91 | 2,296,771 | +0.34(+1.82%) |
Jul 21, 2006 | 18.17 | 18.73 | 17.54 | 18.57 | 3,694,331 | +0.40(+2.20%) |
Jul 20, 2006 | 19.19 | 19.30 | 18.09 | 18.17 | 3,760,182 | -1.09(-5.67%) |
Jul 19, 2006 | 18.82 | 19.37 | 18.71 | 19.26 | 4,941,640 | -0.51(-2.59%) |
Jul 18, 2006 | 19.26 | 20.11 | 18.75 | 19.77 | 5,851,871 | -0.21(-1.04%) |
Jul 17, 2006 | 20.72 | 20.86 | 19.91 | 19.98 | 2,014,238 | -0.81(-3.92%) |
Jul 14, 2006 | 20.69 | 20.90 | 19.98 | 20.79 | 2,152,320 | +0.13(+0.63%) |
Jul 13, 2006 | 21.88 | 21.89 | 20.56 | 20.66 | 2,029,548 | -1.26(-5.73%) |
Jul 12, 2006 | 21.90 | 22.26 | 21.82 | 21.92 | 1,791,517 | +0.01(+0.04%) |
Jul 11, 2006 | 21.61 | 22.02 | 21.34 | 21.91 | 2,207,096 | +0.29(+1.32%) |
Jul 10, 2006 | 21.76 | 21.90 | 21.47 | 21.63 | 1,028,585 | -0.07(-0.32%) |
Jul 07, 2006 | 21.72 | 21.84 | 21.36 | 21.70 | 1,049,002 | -0.05(-0.24%) |
Jul 06, 2006 | 22.06 | 22.36 | 21.63 | 21.75 | 1,609,963 | -0.37(-1.69%) |
Jul 05, 2006 | 22.03 | 22.27 | 21.63 | 22.12 | 1,474,589 | -0.01(-0.04%) |
Jul 03, 2006 | 21.73 | 22.14 | 21.59 | 22.13 | 611,476 | +0.54(+2.49%) |
Jun 30, 2006 | 21.73 | 21.79 | 21.36 | 21.59 | 1,582,686 | -0.01(-0.04%) |
Jun 29, 2006 | 20.91 | 21.62 | 20.91 | 21.60 | 1,458,344 | +0.69(+3.32%) |
Jun 28, 2006 | 21.29 | 21.29 | 20.37 | 20.91 | 1,749,439 | -0.28(-1.31%) |
Jun 27, 2006 | 21.64 | 21.90 | 21.12 | 21.18 | 1,355,458 | -0.42(-1.93%) |
Jun 26, 2006 | 22.03 | 22.07 | 21.39 | 21.60 | 1,354,399 | -0.34(-1.54%) |
Jun 23, 2006 | 21.08 | 22.10 | 21.00 | 21.94 | 1,294,715 | +0.73(+3.43%) |
Jun 22, 2006 | 21.20 | 21.43 | 20.86 | 21.21 | 821,445 | -0.01(-0.04%) |
Jun 21, 2006 | 20.75 | 21.49 | 20.66 | 21.22 | 1,086,575 | +0.57(+2.77%) |
Jun 20, 2006 | 20.41 | 20.81 | 20.34 | 20.65 | 1,371,253 | +0.19(+0.93%) |
Jun 19, 2006 | 20.98 | 21.01 | 20.22 | 20.46 | 1,707,303 | -0.37(-1.79%) |
Jun 16, 2006 | 20.80 | 20.93 | 20.58 | 20.83 | 1,071,106 | +0.05(+0.25%) |
Jun 15, 2006 | 20.22 | 21.04 | 20.22 | 20.78 | 2,286,795 | +0.56(+2.79%) |
Jun 14, 2006 | 20.51 | 20.56 | 20.03 | 20.21 | 1,958,174 | -0.15(-0.72%) |
Jun 13, 2006 | 20.67 | 20.73 | 20.28 | 20.36 | 1,474,637 | -0.30(-1.47%) |
Jun 12, 2006 | 21.15 | 21.57 | 20.64 | 20.66 | 1,250,550 | -0.54(-2.53%) |
Jun 09, 2006 | 21.29 | 21.50 | 21.14 | 21.20 | 933,945 | +0.10(+0.45%) |
Jun 08, 2006 | 20.73 | 21.28 | 20.27 | 21.11 | 3,024,756 | +0.25(+1.21%) |
Jun 07, 2006 | 21.58 | 21.89 | 20.86 | 20.86 | 1,948,189 | -0.12(-0.58%) |
Jun 06, 2006 | 20.77 | 21.04 | 20.29 | 20.98 | 1,422,798 | +0.18(+0.88%) |
Jun 05, 2006 | 21.52 | 21.67 | 20.75 | 20.79 | 1,093,353 | -0.81(-3.77%) |
Jun 02, 2006 | 21.82 | 22.04 | 21.49 | 21.61 | 1,125,622 | -0.09(-0.40%) |