Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 19.55 | 19.78 | 19.41 | 19.46 | 485,703 | +0.02(+0.09%) |
Aug 30, 2006 | 19.62 | 19.75 | 19.45 | 19.45 | 516,301 | -0.19(-0.97%) |
Aug 29, 2006 | 19.82 | 19.94 | 19.51 | 19.64 | 987,613 | -0.12(-0.63%) |
Aug 28, 2006 | 19.17 | 19.95 | 19.17 | 19.76 | 913,717 | +0.59(+3.06%) |
Aug 25, 2006 | 18.92 | 19.24 | 18.89 | 19.17 | 644,379 | +0.24(+1.27%) |
Aug 24, 2006 | 19.27 | 19.35 | 18.90 | 18.93 | 843,450 | -0.14(-0.74%) |
Aug 23, 2006 | 19.16 | 19.38 | 18.97 | 19.08 | 1,050,502 | +0.11(+0.57%) |
Aug 22, 2006 | 18.65 | 19.09 | 18.65 | 18.97 | 646,919 | +0.31(+1.64%) |
Aug 21, 2006 | 18.98 | 19.00 | 18.57 | 18.66 | 368,147 | -0.45(-2.34%) |
Aug 18, 2006 | 19.15 | 19.26 | 18.90 | 19.11 | 580,401 | +0.02(+0.09%) |
Aug 17, 2006 | 19.05 | 19.23 | 18.89 | 19.09 | 700,133 | +0.05(+0.26%) |
Aug 16, 2006 | 18.85 | 19.13 | 18.77 | 19.04 | 503,240 | +0.42(+2.26%) |
Aug 15, 2006 | 18.60 | 18.89 | 18.55 | 18.62 | 538,555 | +0.36(+1.95%) |
Aug 14, 2006 | 18.69 | 18.77 | 18.26 | 18.26 | 509,649 | -0.31(-1.69%) |
Aug 11, 2006 | 18.56 | 18.77 | 18.42 | 18.58 | 572,177 | -0.01(-0.04%) |
Aug 10, 2006 | 18.48 | 18.74 | 18.48 | 18.59 | 669,172 | +0.01(+0.04%) |
Aug 09, 2006 | 18.62 | 18.74 | 18.45 | 18.58 | 714,283 | +0.15(+0.81%) |
Aug 08, 2006 | 18.84 | 18.94 | 18.40 | 18.43 | 868,001 | -0.41(-2.19%) |
Aug 07, 2006 | 18.79 | 19.04 | 18.66 | 18.84 | 950,604 | -0.18(-0.96%) |
Aug 04, 2006 | 19.55 | 19.89 | 18.80 | 19.03 | 914,564 | -0.33(-1.71%) |
Aug 03, 2006 | 19.27 | 19.54 | 19.02 | 19.36 | 660,464 | -0.08(-0.43%) |
Aug 02, 2006 | 19.00 | 19.55 | 18.95 | 19.44 | 917,829 | +0.65(+3.48%) |
Aug 01, 2006 | 18.83 | 18.92 | 18.73 | 18.79 | 670,140 | -0.07(-0.39%) |
Jul 31, 2006 | 18.81 | 18.91 | 18.68 | 18.86 | 690,337 | +0.02(+0.09%) |
Jul 28, 2006 | 18.69 | 19.30 | 18.57 | 18.84 | 757,823 | +0.32(+1.74%) |
Jul 27, 2006 | 19.21 | 19.21 | 18.47 | 18.52 | 871,871 | +0.36(+1.96%) |
Jul 26, 2006 | 18.49 | 18.55 | 18.12 | 18.17 | 471,795 | -0.36(-1.92%) |
Jul 25, 2006 | 18.26 | 18.91 | 18.23 | 18.52 | 667,600 | +0.20(+1.08%) |
Jul 24, 2006 | 17.74 | 18.41 | 17.72 | 18.32 | 1,008,173 | +0.60(+3.36%) |
Jul 21, 2006 | 17.83 | 17.83 | 17.49 | 17.73 | 714,042 | -0.06(-0.33%) |
Jul 20, 2006 | 19.17 | 19.22 | 17.78 | 17.79 | 892,794 | -1.44(-7.48%) |
Jul 19, 2006 | 18.60 | 19.32 | 18.60 | 19.22 | 511,947 | +0.81(+4.40%) |
Jul 18, 2006 | 18.68 | 18.92 | 18.24 | 18.41 | 438,415 | -0.31(-1.68%) |
Jul 17, 2006 | 19.13 | 19.34 | 18.69 | 18.73 | 380,120 | -0.41(-2.12%) |
Jul 14, 2006 | 19.10 | 19.22 | 18.92 | 19.13 | 600,719 | +0.11(+0.57%) |
Jul 13, 2006 | 19.96 | 19.97 | 18.96 | 19.03 | 948,548 | -1.21(-5.97%) |
Jul 12, 2006 | 21.01 | 21.12 | 20.20 | 20.23 | 440,712 | -0.88(-4.19%) |
Jul 11, 2006 | 21.24 | 21.24 | 20.72 | 21.12 | 265,588 | -0.06(-0.27%) |
Jul 10, 2006 | 21.19 | 21.45 | 21.12 | 21.18 | 256,397 | +0.04(+0.20%) |
Jul 07, 2006 | 21.72 | 21.79 | 21.13 | 21.13 | 348,313 | -0.59(-2.70%) |
Jul 06, 2006 | 21.59 | 22.06 | 21.55 | 21.72 | 741,737 | +0.21(+1.00%) |
Jul 05, 2006 | 21.75 | 21.80 | 21.25 | 21.51 | 605,436 | -0.31(-1.44%) |
Jul 03, 2006 | 21.89 | 21.99 | 21.57 | 21.82 | 655,627 | -0.07(-0.34%) |
Jun 30, 2006 | 21.13 | 21.89 | 20.69 | 21.89 | 3,844,990 | +0.86(+4.09%) |
Jun 29, 2006 | 20.39 | 21.11 | 20.36 | 21.03 | 739,560 | +0.87(+4.31%) |
Jun 28, 2006 | 20.30 | 20.33 | 19.82 | 20.17 | 642,807 | -0.07(-0.33%) |
Jun 27, 2006 | 20.82 | 21.25 | 20.09 | 20.23 | 835,709 | -0.52(-2.51%) |
Jun 26, 2006 | 20.56 | 20.80 | 20.44 | 20.75 | 988,096 | +0.33(+1.62%) |
Jun 23, 2006 | 20.23 | 20.56 | 19.96 | 20.42 | 755,041 | +0.19(+0.94%) |
Jun 22, 2006 | 20.05 | 20.37 | 19.94 | 20.23 | 738,109 | +0.07(+0.37%) |
Jun 21, 2006 | 19.87 | 20.56 | 19.87 | 20.16 | 589,471 | +0.31(+1.58%) |
Jun 20, 2006 | 19.84 | 20.15 | 19.60 | 19.84 | 1,129,720 | -0.06(-0.29%) |
Jun 19, 2006 | 20.17 | 20.56 | 19.75 | 19.90 | 921,820 | -0.20(-0.99%) |
Jun 16, 2006 | 20.53 | 20.75 | 20.01 | 20.10 | 1,344,875 | -0.39(-1.90%) |
Jun 15, 2006 | 19.48 | 20.60 | 19.48 | 20.49 | 873,927 | +1.22(+6.31%) |
Jun 14, 2006 | 19.32 | 19.71 | 18.95 | 19.27 | 751,050 | -0.16(-0.81%) |
Jun 13, 2006 | 20.02 | 20.34 | 19.43 | 19.43 | 711,986 | -0.64(-3.17%) |
Jun 12, 2006 | 20.74 | 20.82 | 20.03 | 20.07 | 817,931 | -0.69(-3.35%) |
Jun 09, 2006 | 20.66 | 21.13 | 20.46 | 20.76 | 698,682 | +0.10(+0.48%) |
Jun 08, 2006 | 21.08 | 21.08 | 20.11 | 20.66 | 1,121,254 | -0.42(-2.00%) |
Jun 07, 2006 | 21.70 | 21.75 | 21.03 | 21.08 | 420,878 | -0.66(-3.04%) |
Jun 06, 2006 | 21.79 | 22.02 | 21.44 | 21.75 | 1,151,005 | +0.12(+0.57%) |
Jun 05, 2006 | 23.33 | 23.33 | 21.61 | 21.62 | 1,564,023 | -1.79(-7.63%) |
Jun 02, 2006 | 23.99 | 24.10 | 23.19 | 23.41 | 467,078 | -0.46(-1.94%) |