Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 19.52 | 20.04 | 19.52 | 20.02 | 1,262,399 | +0.47(+2.43%) |
Aug 30, 2006 | 19.63 | 19.83 | 19.50 | 19.55 | 669,600 | +0.04(+0.21%) |
Aug 29, 2006 | 19.19 | 19.79 | 19.06 | 19.51 | 1,336,034 | +0.44(+2.32%) |
Aug 28, 2006 | 18.65 | 19.23 | 18.58 | 19.06 | 762,041 | +0.41(+2.20%) |
Aug 25, 2006 | 18.76 | 18.90 | 18.48 | 18.65 | 1,023,353 | -0.22(-1.15%) |
Aug 24, 2006 | 19.15 | 19.21 | 18.56 | 18.87 | 949,928 | -0.34(-1.76%) |
Aug 23, 2006 | 19.10 | 19.43 | 18.90 | 19.21 | 794,905 | +0.02(+0.13%) |
Aug 22, 2006 | 19.24 | 19.38 | 19.13 | 19.19 | 646,363 | -0.11(-0.58%) |
Aug 21, 2006 | 19.69 | 19.69 | 19.14 | 19.30 | 1,217,787 | -0.54(-2.72%) |
Aug 18, 2006 | 20.00 | 20.05 | 19.48 | 19.84 | 729,034 | -0.08(-0.40%) |
Aug 17, 2006 | 19.51 | 20.21 | 19.43 | 19.92 | 1,405,436 | +0.49(+2.53%) |
Aug 16, 2006 | 18.82 | 19.50 | 18.82 | 19.43 | 2,724,490 | +0.30(+1.56%) |
Aug 15, 2006 | 18.92 | 19.13 | 18.61 | 19.13 | 1,217,174 | +0.52(+2.81%) |
Aug 14, 2006 | 17.99 | 18.88 | 17.97 | 18.61 | 1,363,721 | +0.60(+3.31%) |
Aug 11, 2006 | 18.04 | 18.20 | 17.79 | 18.01 | 1,304,877 | -0.01(-0.04%) |
Aug 10, 2006 | 17.54 | 18.17 | 17.42 | 18.02 | 2,454,438 | +0.38(+2.14%) |
Aug 09, 2006 | 18.37 | 18.40 | 17.62 | 17.64 | 1,605,162 | -0.63(-3.43%) |
Aug 08, 2006 | 18.66 | 18.78 | 18.16 | 18.27 | 2,256,833 | -0.35(-1.86%) |
Aug 07, 2006 | 19.13 | 19.14 | 18.43 | 18.61 | 2,645,269 | -0.51(-2.69%) |
Aug 04, 2006 | 18.96 | 19.47 | 18.86 | 19.13 | 2,497,207 | +0.39(+2.10%) |
Aug 03, 2006 | 18.41 | 18.87 | 17.85 | 18.73 | 2,805,907 | +0.25(+1.35%) |
Aug 02, 2006 | 18.12 | 18.53 | 18.09 | 18.49 | 2,358,310 | +0.50(+2.77%) |
Aug 01, 2006 | 18.43 | 18.48 | 17.85 | 17.99 | 1,463,419 | -0.39(-2.14%) |
Jul 31, 2006 | 18.69 | 18.69 | 18.37 | 18.38 | 1,078,100 | -0.26(-1.38%) |
Jul 28, 2006 | 18.67 | 18.72 | 18.34 | 18.64 | 1,447,401 | +0.10(+0.52%) |
Jul 27, 2006 | 18.83 | 19.10 | 18.49 | 18.54 | 1,260,716 | -0.16(-0.86%) |
Jul 26, 2006 | 18.88 | 18.90 | 18.38 | 18.70 | 1,570,602 | -0.18(-0.94%) |
Jul 25, 2006 | 18.78 | 19.06 | 18.65 | 18.88 | 1,927,372 | +0.06(+0.34%) |
Jul 24, 2006 | 18.40 | 19.03 | 18.41 | 18.82 | 2,294,357 | +0.42(+2.27%) |
Jul 21, 2006 | 18.16 | 18.53 | 17.79 | 18.40 | 3,368,330 | +0.35(+1.96%) |
Jul 20, 2006 | 18.86 | 19.06 | 18.00 | 18.04 | 3,165,268 | -0.88(-4.63%) |
Jul 19, 2006 | 18.89 | 19.51 | 18.71 | 18.92 | 4,228,467 | -0.23(-1.22%) |
Jul 18, 2006 | 19.98 | 20.17 | 18.90 | 19.15 | 2,213,841 | -0.68(-3.45%) |
Jul 17, 2006 | 19.79 | 20.06 | 19.62 | 19.84 | 1,673,133 | +0.10(+0.49%) |
Jul 14, 2006 | 19.87 | 19.87 | 19.41 | 19.74 | 1,774,174 | -0.17(-0.85%) |
Jul 13, 2006 | 20.15 | 20.16 | 19.75 | 19.91 | 1,861,259 | -0.21(-1.04%) |
Jul 12, 2006 | 20.52 | 20.68 | 20.05 | 20.12 | 2,623,310 | -0.36(-1.77%) |
Jul 11, 2006 | 20.63 | 20.74 | 20.11 | 20.48 | 3,097,753 | -0.24(-1.16%) |
Jul 10, 2006 | 20.42 | 20.86 | 20.37 | 20.72 | 994,222 | +0.41(+2.02%) |
Jul 07, 2006 | 20.91 | 20.91 | 20.21 | 20.31 | 1,284,748 | -0.60(-2.85%) |
Jul 06, 2006 | 20.71 | 20.91 | 20.37 | 20.91 | 2,840,414 | -0.46(-2.15%) |
Jul 05, 2006 | 21.52 | 21.61 | 21.16 | 21.37 | 1,861,911 | -0.31(-1.45%) |
Jul 03, 2006 | 21.73 | 21.82 | 21.52 | 21.68 | 1,118,384 | +0.00(+0.00%) |
Jun 30, 2006 | 21.82 | 21.82 | 21.66 | 21.68 | 1,493,839 | -0.14(-0.63%) |
Jun 29, 2006 | 21.07 | 21.82 | 20.88 | 21.82 | 3,139,161 | +1.08(+5.20%) |
Jun 28, 2006 | 21.46 | 21.68 | 20.28 | 20.74 | 7,131,358 | -1.58(-7.07%) |
Jun 27, 2006 | 22.40 | 22.48 | 22.16 | 22.31 | 1,138,993 | +0.01(+0.04%) |
Jun 26, 2006 | 22.31 | 22.49 | 22.11 | 22.31 | 821,214 | +0.10(+0.47%) |
Jun 23, 2006 | 22.23 | 22.53 | 22.04 | 22.20 | 712,489 | +0.02(+0.07%) |
Jun 22, 2006 | 22.07 | 22.30 | 22.03 | 22.19 | 1,069,661 | +0.13(+0.58%) |
Jun 21, 2006 | 21.77 | 22.32 | 21.76 | 22.06 | 683,324 | +0.26(+1.18%) |
Jun 20, 2006 | 21.96 | 22.07 | 21.74 | 21.80 | 909,557 | -0.14(-0.66%) |
Jun 19, 2006 | 22.28 | 22.51 | 21.82 | 21.94 | 1,153,754 | -0.25(-1.12%) |
Jun 16, 2006 | 22.42 | 22.68 | 22.10 | 22.19 | 1,086,808 | -0.16(-0.72%) |
Jun 15, 2006 | 21.99 | 22.40 | 21.92 | 22.35 | 1,578,446 | +0.58(+2.66%) |
Jun 14, 2006 | 22.12 | 22.21 | 21.59 | 21.78 | 1,775,575 | -0.39(-1.78%) |
Jun 13, 2006 | 22.93 | 22.96 | 22.07 | 22.17 | 1,718,324 | -0.65(-2.86%) |
Jun 12, 2006 | 23.60 | 23.60 | 22.77 | 22.82 | 923,491 | -0.64(-2.71%) |
Jun 09, 2006 | 23.72 | 23.99 | 23.46 | 23.46 | 1,655,309 | +0.26(+1.11%) |
Jun 08, 2006 | 22.72 | 23.32 | 22.45 | 23.20 | 1,945,885 | +0.36(+1.59%) |
Jun 07, 2006 | 23.09 | 23.38 | 22.84 | 22.84 | 1,958,217 | -0.25(-1.08%) |
Jun 06, 2006 | 22.60 | 23.15 | 22.48 | 23.09 | 2,765,638 | +0.58(+2.57%) |
Jun 05, 2006 | 23.50 | 23.50 | 22.37 | 22.51 | 2,320,038 | -0.93(-3.98%) |
Jun 02, 2006 | 23.68 | 23.74 | 23.13 | 23.44 | 1,086,056 | -0.01(-0.03%) |