Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 18.63 | 18.79 | 18.44 | 18.70 | 2,006,801 | +0.11(+0.60%) |
Aug 30, 2006 | 18.78 | 18.88 | 18.54 | 18.59 | 1,994,461 | -0.13(-0.69%) |
Aug 29, 2006 | 18.02 | 18.85 | 17.70 | 18.72 | 5,021,119 | +0.73(+4.06%) |
Aug 28, 2006 | 17.87 | 18.11 | 17.76 | 17.99 | 1,351,320 | +0.07(+0.41%) |
Aug 25, 2006 | 17.29 | 18.11 | 17.29 | 17.92 | 2,661,479 | +0.54(+3.08%) |
Aug 24, 2006 | 17.53 | 17.58 | 17.24 | 17.38 | 1,558,300 | -0.06(-0.32%) |
Aug 23, 2006 | 17.65 | 17.78 | 17.35 | 17.44 | 1,054,020 | -0.18(-1.00%) |
Aug 22, 2006 | 17.69 | 17.81 | 17.46 | 17.61 | 2,173,473 | -0.13(-0.73%) |
Aug 21, 2006 | 17.86 | 17.98 | 17.67 | 17.74 | 2,528,882 | -0.19(-1.08%) |
Aug 18, 2006 | 17.76 | 18.02 | 17.33 | 17.94 | 3,407,796 | +0.09(+0.52%) |
Aug 17, 2006 | 17.08 | 17.96 | 17.07 | 17.84 | 5,984,541 | +0.65(+3.76%) |
Aug 16, 2006 | 16.63 | 17.23 | 16.31 | 17.20 | 6,583,637 | +0.76(+4.61%) |
Aug 15, 2006 | 16.15 | 16.56 | 16.05 | 16.44 | 4,025,216 | +0.53(+3.31%) |
Aug 14, 2006 | 16.00 | 16.16 | 15.76 | 15.91 | 3,227,074 | +0.10(+0.64%) |
Aug 11, 2006 | 16.00 | 16.00 | 15.76 | 15.81 | 3,392,071 | -0.17(-1.04%) |
Aug 10, 2006 | 15.89 | 16.11 | 15.82 | 15.98 | 5,276,666 | -0.16(-0.97%) |
Aug 09, 2006 | 16.22 | 16.26 | 15.85 | 16.13 | 3,845,510 | +0.05(+0.29%) |
Aug 08, 2006 | 16.09 | 16.23 | 15.88 | 16.09 | 5,146,122 | +0.01(+0.06%) |
Aug 07, 2006 | 16.09 | 16.17 | 15.88 | 16.08 | 5,442,000 | -0.17(-1.02%) |
Aug 04, 2006 | 15.94 | 16.49 | 15.94 | 16.24 | 9,825,435 | +0.48(+3.05%) |
Aug 03, 2006 | 16.17 | 16.25 | 14.74 | 15.76 | 15,583,916 | -0.61(-3.72%) |
Aug 02, 2006 | 16.42 | 16.50 | 16.19 | 16.37 | 4,259,780 | -0.20(-1.23%) |
Aug 01, 2006 | 16.36 | 16.58 | 16.12 | 16.58 | 4,134,230 | +0.01(+0.06%) |
Jul 31, 2006 | 16.56 | 16.73 | 16.12 | 16.57 | 6,954,080 | -0.06(-0.39%) |
Jul 28, 2006 | 16.79 | 16.85 | 16.51 | 16.63 | 3,163,894 | -0.02(-0.11%) |
Jul 27, 2006 | 17.09 | 17.45 | 16.53 | 16.65 | 4,558,133 | -0.43(-2.54%) |
Jul 26, 2006 | 17.26 | 17.28 | 16.83 | 17.09 | 3,170,656 | -0.18(-1.02%) |
Jul 25, 2006 | 17.58 | 17.58 | 16.84 | 17.26 | 6,264,750 | -0.31(-1.79%) |
Jul 24, 2006 | 17.52 | 17.60 | 17.11 | 17.58 | 5,183,670 | +0.03(+0.16%) |
Jul 21, 2006 | 18.15 | 18.42 | 17.33 | 17.55 | 7,040,192 | -1.48(-7.77%) |
Jul 20, 2006 | 19.33 | 19.40 | 18.94 | 19.03 | 3,537,260 | -0.40(-2.05%) |
Jul 19, 2006 | 19.26 | 19.44 | 18.94 | 19.42 | 4,884,111 | +0.13(+0.67%) |
Jul 18, 2006 | 19.57 | 19.62 | 18.99 | 19.29 | 4,964,459 | -0.28(-1.42%) |
Jul 17, 2006 | 20.22 | 20.22 | 19.47 | 19.57 | 5,186,930 | -0.61(-3.02%) |
Jul 14, 2006 | 20.34 | 20.39 | 20.05 | 20.18 | 4,381,171 | -0.18(-0.91%) |
Jul 13, 2006 | 20.42 | 20.83 | 20.35 | 20.37 | 2,966,873 | -0.18(-0.90%) |
Jul 12, 2006 | 20.75 | 20.93 | 20.41 | 20.55 | 2,385,709 | -0.28(-1.33%) |
Jul 11, 2006 | 20.22 | 20.97 | 20.14 | 20.83 | 3,257,268 | +0.55(+2.74%) |
Jul 10, 2006 | 20.58 | 20.69 | 20.19 | 20.27 | 1,760,525 | -0.30(-1.44%) |
Jul 07, 2006 | 20.53 | 20.74 | 20.27 | 20.57 | 2,466,876 | +0.04(+0.18%) |
Jul 06, 2006 | 20.72 | 20.76 | 20.37 | 20.53 | 3,262,044 | -0.11(-0.54%) |
Jul 05, 2006 | 20.79 | 20.88 | 20.49 | 20.64 | 3,057,978 | -0.64(-3.00%) |
Jul 03, 2006 | 21.34 | 21.50 | 21.18 | 21.28 | 803,081 | -0.13(-0.60%) |
Jun 30, 2006 | 21.25 | 21.63 | 21.20 | 21.41 | 3,448,087 | +0.27(+1.27%) |
Jun 29, 2006 | 20.28 | 21.26 | 20.28 | 21.14 | 3,659,634 | +1.01(+5.00%) |
Jun 28, 2006 | 19.82 | 20.17 | 19.71 | 20.14 | 2,425,719 | +0.30(+1.49%) |
Jun 27, 2006 | 20.90 | 20.90 | 19.77 | 19.84 | 5,408,989 | -1.21(-5.75%) |
Jun 26, 2006 | 20.71 | 21.11 | 20.71 | 21.05 | 1,319,078 | +0.30(+1.42%) |
Jun 23, 2006 | 20.56 | 21.13 | 20.41 | 20.75 | 1,662,550 | +0.20(+0.99%) |
Jun 22, 2006 | 20.76 | 20.78 | 20.44 | 20.55 | 2,185,929 | -0.25(-1.20%) |
Jun 21, 2006 | 20.38 | 21.22 | 20.35 | 20.80 | 2,655,582 | +0.55(+2.69%) |
Jun 20, 2006 | 20.19 | 20.55 | 20.05 | 20.26 | 2,232,315 | +0.06(+0.32%) |
Jun 19, 2006 | 20.34 | 20.53 | 20.10 | 20.19 | 2,030,225 | -0.18(-0.91%) |
Jun 16, 2006 | 20.30 | 20.65 | 20.25 | 20.38 | 2,972,420 | -0.03(-0.14%) |
Jun 15, 2006 | 19.99 | 20.50 | 19.75 | 20.40 | 3,456,233 | +0.46(+2.32%) |
Jun 14, 2006 | 20.06 | 20.14 | 19.32 | 19.94 | 5,849,815 | -0.16(-0.78%) |
Jun 13, 2006 | 20.13 | 20.53 | 20.05 | 20.10 | 2,438,436 | -0.07(-0.37%) |
Jun 12, 2006 | 20.70 | 20.78 | 20.13 | 20.17 | 2,448,239 | -0.47(-2.28%) |
Jun 09, 2006 | 20.76 | 20.86 | 20.53 | 20.64 | 1,838,185 | -0.15(-0.71%) |
Jun 08, 2006 | 20.75 | 20.91 | 20.24 | 20.79 | 5,155,141 | -0.08(-0.40%) |
Jun 07, 2006 | 20.93 | 21.19 | 20.79 | 20.87 | 1,993,125 | +0.04(+0.18%) |
Jun 06, 2006 | 20.77 | 21.01 | 20.67 | 20.84 | 2,746,693 | +0.08(+0.40%) |
Jun 05, 2006 | 20.81 | 20.97 | 20.65 | 20.75 | 2,154,409 | -0.16(-0.75%) |
Jun 02, 2006 | 21.05 | 21.21 | 20.52 | 20.91 | 1,842,431 | -0.16(-0.75%) |