Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 18.85 | 19.00 | 18.74 | 18.80 | 560,993 | -0.02(-0.13%) |
Aug 30, 2006 | 18.65 | 18.97 | 18.36 | 18.83 | 465,037 | +0.02(+0.09%) |
Aug 29, 2006 | 18.55 | 18.83 | 18.35 | 18.81 | 628,936 | +0.37(+2.03%) |
Aug 28, 2006 | 18.09 | 18.47 | 18.06 | 18.44 | 862,622 | +0.41(+2.26%) |
Aug 25, 2006 | 17.87 | 18.20 | 17.74 | 18.03 | 740,128 | +0.15(+0.87%) |
Aug 24, 2006 | 18.41 | 18.42 | 17.81 | 17.87 | 876,383 | -0.51(-2.79%) |
Aug 23, 2006 | 18.68 | 18.68 | 18.22 | 18.39 | 593,060 | -0.18(-0.96%) |
Aug 22, 2006 | 18.57 | 18.74 | 18.51 | 18.57 | 669,727 | +0.06(+0.31%) |
Aug 21, 2006 | 18.74 | 18.77 | 18.42 | 18.51 | 618,739 | -0.42(-2.19%) |
Aug 18, 2006 | 19.01 | 19.10 | 18.72 | 18.92 | 834,978 | -0.09(-0.47%) |
Aug 17, 2006 | 18.44 | 19.02 | 18.30 | 19.01 | 887,809 | +0.62(+3.36%) |
Aug 16, 2006 | 18.31 | 18.57 | 18.08 | 18.39 | 702,900 | +0.38(+2.12%) |
Aug 15, 2006 | 17.94 | 18.18 | 17.81 | 18.01 | 1,121,864 | +0.26(+1.47%) |
Aug 14, 2006 | 18.23 | 18.31 | 17.74 | 17.75 | 1,083,039 | -0.28(-1.54%) |
Aug 11, 2006 | 18.30 | 18.30 | 17.91 | 18.03 | 560,256 | -0.12(-0.67%) |
Aug 10, 2006 | 17.30 | 18.19 | 17.30 | 18.15 | 797,136 | +0.77(+4.40%) |
Aug 09, 2006 | 17.74 | 17.89 | 17.34 | 17.39 | 592,815 | -0.27(-1.52%) |
Aug 08, 2006 | 18.07 | 18.13 | 17.64 | 17.65 | 791,853 | -0.39(-2.17%) |
Aug 07, 2006 | 18.13 | 18.13 | 17.91 | 18.04 | 438,867 | -0.16(-0.89%) |
Aug 04, 2006 | 18.34 | 18.42 | 18.09 | 18.21 | 1,547,339 | +0.13(+0.72%) |
Aug 03, 2006 | 17.46 | 18.17 | 17.21 | 18.08 | 957,964 | +0.39(+2.21%) |
Aug 02, 2006 | 17.25 | 17.79 | 17.25 | 17.69 | 649,209 | +0.33(+1.87%) |
Aug 01, 2006 | 17.67 | 17.68 | 17.16 | 17.36 | 1,693,423 | -0.39(-2.20%) |
Jul 31, 2006 | 17.80 | 18.00 | 17.66 | 17.75 | 942,975 | -0.05(-0.27%) |
Jul 28, 2006 | 17.88 | 18.16 | 17.68 | 17.80 | 1,368,696 | -0.07(-0.41%) |
Jul 27, 2006 | 19.00 | 19.01 | 17.40 | 17.87 | 2,289,556 | -1.17(-6.15%) |
Jul 26, 2006 | 20.35 | 20.36 | 17.73 | 19.05 | 5,400,944 | -2.59(-11.96%) |
Jul 25, 2006 | 21.24 | 21.89 | 21.03 | 21.63 | 633,114 | +0.31(+1.45%) |
Jul 24, 2006 | 20.89 | 21.48 | 20.96 | 21.32 | 731,036 | +0.45(+2.14%) |
Jul 21, 2006 | 21.61 | 21.61 | 20.57 | 20.88 | 759,540 | -0.73(-3.39%) |
Jul 20, 2006 | 21.98 | 22.06 | 21.49 | 21.61 | 848,493 | -0.37(-1.67%) |
Jul 19, 2006 | 20.62 | 22.19 | 20.77 | 21.98 | 1,525,592 | +1.36(+6.59%) |
Jul 18, 2006 | 21.03 | 21.32 | 20.15 | 20.62 | 941,623 | -0.15(-0.74%) |
Jul 17, 2006 | 20.43 | 21.00 | 20.38 | 20.77 | 521,062 | +0.22(+1.07%) |
Jul 14, 2006 | 20.51 | 20.62 | 20.23 | 20.55 | 483,958 | +0.01(+0.04%) |
Jul 13, 2006 | 20.71 | 20.76 | 20.35 | 20.54 | 564,433 | -0.22(-1.06%) |
Jul 12, 2006 | 21.49 | 21.49 | 20.73 | 20.76 | 527,451 | -0.81(-3.77%) |
Jul 11, 2006 | 21.63 | 21.63 | 21.22 | 21.58 | 470,074 | -0.05(-0.23%) |
Jul 10, 2006 | 21.67 | 22.00 | 21.51 | 21.63 | 731,281 | -0.03(-0.15%) |
Jul 07, 2006 | 21.89 | 21.94 | 21.51 | 21.66 | 1,073,701 | -0.32(-1.44%) |
Jul 06, 2006 | 21.25 | 21.99 | 21.24 | 21.98 | 929,951 | +0.72(+3.41%) |
Jul 05, 2006 | 21.32 | 21.35 | 21.08 | 21.25 | 560,993 | -0.10(-0.46%) |
Jul 03, 2006 | 21.51 | 21.56 | 21.23 | 21.35 | 315,512 | -0.16(-0.76%) |
Jun 30, 2006 | 21.28 | 21.69 | 21.24 | 21.51 | 1,817,515 | +0.24(+1.15%) |
Jun 29, 2006 | 20.47 | 21.54 | 20.47 | 21.27 | 1,322,131 | +1.01(+4.98%) |
Jun 28, 2006 | 20.59 | 20.61 | 20.03 | 20.26 | 574,139 | -0.20(-0.95%) |
Jun 27, 2006 | 20.78 | 20.97 | 20.36 | 20.45 | 438,253 | -0.30(-1.45%) |
Jun 26, 2006 | 20.96 | 21.01 | 20.63 | 20.75 | 365,886 | -0.02(-0.12%) |
Jun 23, 2006 | 20.66 | 20.80 | 20.49 | 20.78 | 684,593 | +0.12(+0.59%) |
Jun 22, 2006 | 20.51 | 20.73 | 20.20 | 20.66 | 746,885 | +0.09(+0.44%) |
Jun 21, 2006 | 20.39 | 20.76 | 20.32 | 20.57 | 845,298 | +0.02(+0.08%) |
Jun 20, 2006 | 20.48 | 20.79 | 20.31 | 20.55 | 1,079,230 | +0.07(+0.36%) |
Jun 19, 2006 | 20.87 | 20.88 | 20.36 | 20.48 | 775,389 | -0.40(-1.91%) |
Jun 16, 2006 | 21.37 | 21.45 | 20.72 | 20.88 | 1,606,190 | -0.50(-2.32%) |
Jun 15, 2006 | 21.16 | 21.45 | 20.96 | 21.37 | 1,157,985 | +0.90(+4.41%) |
Jun 14, 2006 | 20.14 | 20.75 | 20.04 | 20.47 | 979,711 | +0.33(+1.66%) |
Jun 13, 2006 | 19.98 | 20.52 | 19.98 | 20.14 | 1,188,455 | -0.15(-0.72%) |
Jun 12, 2006 | 20.95 | 21.01 | 20.07 | 20.28 | 1,418,824 | -0.68(-3.22%) |
Jun 09, 2006 | 20.98 | 21.73 | 20.62 | 20.96 | 1,594,641 | -0.02(-0.12%) |
Jun 08, 2006 | 21.24 | 21.32 | 19.62 | 20.98 | 2,287,467 | -0.46(-2.13%) |
Jun 07, 2006 | 22.02 | 22.02 | 21.20 | 21.44 | 2,068,770 | +10.43(+94.75%) |
Jun 06, 2006 | 11.36 | 11.36 | 10.88 | 11.01 | 1,927,232 | -0.35(-3.08%) |
Jun 05, 2006 | 12.21 | 12.24 | 11.25 | 11.36 | 1,183,664 | -0.90(-7.32%) |
Jun 02, 2006 | 12.21 | 12.27 | 12.15 | 12.26 | 955,875 | +0.05(+0.43%) |