Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 18.73 | 18.74 | 18.36 | 18.62 | 761,365 | -0.02(-0.11%) |
Aug 30, 2006 | 18.25 | 18.75 | 18.06 | 18.64 | 1,304,524 | +0.53(+2.93%) |
Aug 29, 2006 | 18.12 | 18.29 | 17.92 | 18.11 | 901,128 | +0.00(+0.00%) |
Aug 28, 2006 | 18.29 | 18.29 | 18.00 | 18.11 | 830,129 | -0.03(-0.17%) |
Aug 25, 2006 | 18.11 | 18.39 | 18.05 | 18.14 | 577,675 | +0.00(+0.00%) |
Aug 24, 2006 | 18.30 | 18.48 | 18.00 | 18.14 | 611,443 | -0.13(-0.71%) |
Aug 23, 2006 | 18.72 | 19.03 | 18.15 | 18.27 | 673,361 | -0.52(-2.77%) |
Aug 22, 2006 | 18.52 | 19.00 | 18.42 | 18.79 | 828,266 | +0.22(+1.18%) |
Aug 21, 2006 | 19.16 | 19.16 | 18.41 | 18.57 | 685,094 | -0.60(-3.13%) |
Aug 18, 2006 | 19.24 | 19.24 | 18.59 | 19.17 | 471,121 | -0.02(-0.10%) |
Aug 17, 2006 | 19.03 | 19.45 | 19.00 | 19.19 | 868,374 | +0.22(+1.16%) |
Aug 16, 2006 | 18.43 | 19.15 | 18.39 | 18.97 | 996,098 | +0.59(+3.21%) |
Aug 15, 2006 | 18.08 | 18.62 | 18.07 | 18.38 | 857,455 | +0.56(+3.14%) |
Aug 14, 2006 | 18.32 | 18.36 | 17.62 | 17.82 | 1,146,738 | -0.41(-2.25%) |
Aug 11, 2006 | 16.69 | 18.49 | 16.52 | 18.23 | 3,780,200 | +0.12(+0.66%) |
Aug 10, 2006 | 17.76 | 18.35 | 17.76 | 18.11 | 1,287,032 | +0.34(+1.91%) |
Aug 09, 2006 | 18.13 | 18.47 | 17.62 | 17.77 | 1,319,606 | -0.17(-0.95%) |
Aug 08, 2006 | 18.42 | 18.52 | 17.92 | 17.94 | 1,223,104 | -0.43(-2.34%) |
Aug 07, 2006 | 18.71 | 18.90 | 18.20 | 18.37 | 1,306,432 | -0.43(-2.29%) |
Aug 04, 2006 | 19.58 | 19.75 | 18.59 | 18.80 | 1,782,559 | -0.67(-3.44%) |
Aug 03, 2006 | 19.24 | 19.66 | 19.00 | 19.47 | 752,577 | +0.21(+1.09%) |
Aug 02, 2006 | 19.20 | 19.46 | 19.10 | 19.26 | 664,414 | +0.16(+0.84%) |
Aug 01, 2006 | 19.70 | 19.70 | 18.85 | 19.10 | 827,296 | -0.63(-3.19%) |
Jul 31, 2006 | 19.82 | 19.99 | 19.53 | 19.73 | 692,846 | -0.04(-0.20%) |
Jul 28, 2006 | 19.99 | 20.20 | 19.49 | 19.77 | 948,800 | -0.14(-0.70%) |
Jul 27, 2006 | 19.41 | 20.14 | 19.41 | 19.91 | 914,633 | +0.62(+3.21%) |
Jul 26, 2006 | 19.13 | 19.65 | 18.85 | 19.29 | 847,537 | +0.16(+0.84%) |
Jul 25, 2006 | 19.14 | 19.36 | 18.92 | 19.13 | 631,311 | +0.03(+0.16%) |
Jul 24, 2006 | 19.01 | 19.30 | 18.89 | 19.10 | 1,009,003 | +0.19(+1.00%) |
Jul 21, 2006 | 18.92 | 19.00 | 18.27 | 18.91 | 1,124,823 | +0.01(+0.05%) |
Jul 20, 2006 | 18.89 | 19.28 | 18.74 | 18.90 | 1,064,272 | +0.09(+0.48%) |
Jul 19, 2006 | 18.10 | 19.05 | 18.10 | 18.81 | 1,596,679 | +0.71(+3.92%) |
Jul 18, 2006 | 18.57 | 18.75 | 17.94 | 18.10 | 1,798,928 | -0.49(-2.64%) |
Jul 17, 2006 | 18.59 | 19.47 | 18.50 | 18.59 | 2,312,378 | +0.30(+1.64%) |
Jul 14, 2006 | 18.08 | 18.54 | 17.99 | 18.29 | 3,811,205 | +0.56(+3.16%) |
Jul 13, 2006 | 17.34 | 18.04 | 16.85 | 17.73 | 17,236,634 | -4.86(-21.51%) |
Jul 12, 2006 | 23.00 | 23.10 | 22.27 | 22.59 | 1,932,703 | -0.53(-2.29%) |
Jul 11, 2006 | 22.25 | 23.13 | 22.08 | 23.12 | 839,292 | +0.81(+3.63%) |
Jul 10, 2006 | 22.93 | 23.25 | 22.25 | 22.31 | 711,363 | -0.55(-2.41%) |
Jul 07, 2006 | 23.35 | 23.44 | 22.74 | 22.86 | 657,606 | -0.58(-2.47%) |
Jul 06, 2006 | 23.26 | 23.57 | 23.25 | 23.44 | 411,449 | +0.18(+0.77%) |
Jul 05, 2006 | 23.85 | 23.85 | 23.18 | 23.26 | 505,624 | -0.45(-1.90%) |
Jul 03, 2006 | 23.73 | 23.93 | 23.17 | 23.71 | 459,037 | -0.05(-0.21%) |
Jun 30, 2006 | 23.96 | 24.00 | 23.33 | 23.76 | 705,428 | -0.13(-0.54%) |
Jun 29, 2006 | 23.08 | 23.91 | 23.00 | 23.89 | 643,100 | +0.89(+3.87%) |
Jun 28, 2006 | 22.80 | 23.05 | 22.60 | 23.00 | 630,403 | +0.16(+0.70%) |
Jun 27, 2006 | 23.45 | 23.64 | 22.64 | 22.84 | 1,308,756 | -0.57(-2.43%) |
Jun 26, 2006 | 23.61 | 24.00 | 23.41 | 23.41 | 605,200 | -0.08(-0.34%) |
Jun 23, 2006 | 23.35 | 23.81 | 23.18 | 23.49 | 553,120 | +0.11(+0.47%) |
Jun 22, 2006 | 23.56 | 23.81 | 23.25 | 23.38 | 587,745 | -0.12(-0.51%) |
Jun 21, 2006 | 23.31 | 23.62 | 23.29 | 23.50 | 1,276,234 | +0.33(+1.42%) |
Jun 20, 2006 | 23.34 | 23.76 | 23.08 | 23.17 | 783,578 | -0.09(-0.39%) |
Jun 19, 2006 | 24.15 | 24.24 | 23.21 | 23.26 | 1,096,483 | -0.63(-2.64%) |
Jun 16, 2006 | 24.25 | 24.25 | 23.65 | 23.89 | 900,570 | -0.33(-1.36%) |
Jun 15, 2006 | 23.55 | 24.51 | 23.52 | 24.22 | 1,258,736 | +0.88(+3.77%) |
Jun 14, 2006 | 23.06 | 23.75 | 23.03 | 23.34 | 1,025,715 | +0.24(+1.04%) |
Jun 13, 2006 | 23.40 | 23.92 | 23.09 | 23.10 | 950,780 | -0.32(-1.37%) |
Jun 12, 2006 | 23.99 | 24.14 | 23.39 | 23.42 | 606,587 | -0.44(-1.84%) |
Jun 09, 2006 | 24.25 | 24.69 | 23.60 | 23.86 | 964,939 | -0.24(-1.00%) |
Jun 08, 2006 | 24.23 | 24.34 | 23.25 | 24.10 | 1,485,496 | -0.16(-0.66%) |
Jun 07, 2006 | 24.80 | 24.83 | 24.25 | 24.26 | 814,999 | -0.46(-1.86%) |
Jun 06, 2006 | 24.70 | 25.31 | 24.52 | 24.72 | 1,272,487 | +0.05(+0.20%) |
Jun 05, 2006 | 25.65 | 25.85 | 24.64 | 24.67 | 1,400,905 | -1.14(-4.42%) |
Jun 02, 2006 | 24.66 | 25.97 | 24.53 | 25.81 | 2,504,514 | +1.25(+5.09%) |