Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 20.11 | 20.40 | 20.06 | 20.40 | 172,758 | +0.30(+1.49%) |
Aug 30, 2006 | 20.18 | 20.25 | 19.98 | 20.10 | 296,794 | +0.03(+0.17%) |
Aug 29, 2006 | 20.05 | 20.16 | 19.90 | 20.07 | 148,612 | +0.06(+0.31%) |
Aug 28, 2006 | 19.48 | 20.46 | 19.45 | 20.00 | 329,276 | +0.67(+3.49%) |
Aug 25, 2006 | 19.31 | 19.45 | 19.14 | 19.33 | 81,061 | +0.08(+0.43%) |
Aug 24, 2006 | 19.13 | 19.25 | 19.04 | 19.25 | 862,211 | +0.11(+0.58%) |
Aug 23, 2006 | 19.19 | 19.19 | 18.90 | 19.13 | 316,340 | -0.06(-0.29%) |
Aug 22, 2006 | 18.59 | 19.34 | 18.59 | 19.19 | 209,121 | +0.61(+3.30%) |
Aug 21, 2006 | 18.61 | 18.68 | 18.36 | 18.58 | 158,529 | +0.22(+1.17%) |
Aug 18, 2006 | 18.03 | 18.58 | 18.03 | 18.36 | 278,972 | +0.29(+1.62%) |
Aug 17, 2006 | 17.74 | 18.26 | 17.74 | 18.07 | 727,828 | +0.74(+4.30%) |
Aug 16, 2006 | 16.21 | 17.50 | 16.19 | 17.32 | 881,183 | +1.18(+7.33%) |
Aug 15, 2006 | 15.85 | 16.19 | 15.82 | 16.14 | 170,458 | +0.29(+1.80%) |
Aug 14, 2006 | 15.73 | 16.03 | 15.72 | 15.86 | 198,916 | +0.14(+0.89%) |
Aug 11, 2006 | 15.86 | 15.87 | 15.62 | 15.72 | 94,715 | +0.12(+0.76%) |
Aug 10, 2006 | 15.59 | 15.63 | 15.31 | 15.60 | 86,666 | -0.12(-0.75%) |
Aug 09, 2006 | 15.95 | 16.04 | 15.41 | 15.72 | 68,126 | -0.26(-1.61%) |
Aug 08, 2006 | 15.93 | 16.25 | 15.90 | 15.97 | 41,393 | -0.06(-0.35%) |
Aug 07, 2006 | 16.25 | 16.25 | 15.90 | 16.03 | 22,564 | -0.24(-1.50%) |
Aug 04, 2006 | 16.27 | 16.42 | 16.15 | 16.27 | 103,913 | +0.00(+0.00%) |
Aug 03, 2006 | 16.45 | 16.45 | 16.18 | 16.27 | 120,011 | -0.18(-1.10%) |
Aug 02, 2006 | 16.04 | 16.45 | 15.97 | 16.45 | 158,242 | +0.49(+3.05%) |
Aug 01, 2006 | 15.97 | 16.18 | 15.79 | 15.97 | 142,288 | +0.10(+0.66%) |
Jul 31, 2006 | 15.86 | 15.92 | 15.79 | 15.86 | 15,522 | -0.07(-0.44%) |
Jul 28, 2006 | 15.93 | 16.00 | 15.86 | 15.93 | 81,780 | +0.01(+0.04%) |
Jul 27, 2006 | 15.86 | 16.00 | 15.83 | 15.93 | 42,830 | +0.10(+0.62%) |
Jul 26, 2006 | 15.79 | 15.93 | 15.74 | 15.83 | 87,960 | +0.03(+0.22%) |
Jul 25, 2006 | 15.65 | 15.82 | 15.61 | 15.79 | 49,297 | +0.07(+0.44%) |
Jul 24, 2006 | 15.83 | 15.85 | 15.65 | 15.72 | 64,245 | -0.07(-0.44%) |
Jul 21, 2006 | 15.97 | 15.97 | 15.65 | 15.79 | 214,582 | +0.00(+0.00%) |
Jul 20, 2006 | 15.55 | 16.04 | 15.53 | 15.79 | 145,881 | +0.21(+1.34%) |
Jul 19, 2006 | 15.27 | 15.66 | 15.27 | 15.59 | 64,964 | +0.29(+1.91%) |
Jul 18, 2006 | 15.48 | 15.49 | 14.98 | 15.29 | 185,693 | -0.17(-1.12%) |
Jul 17, 2006 | 15.55 | 15.64 | 15.22 | 15.47 | 236,572 | -0.19(-1.20%) |
Jul 14, 2006 | 15.83 | 15.83 | 15.59 | 15.65 | 87,241 | -0.26(-1.66%) |
Jul 13, 2006 | 15.97 | 16.11 | 15.88 | 15.92 | 214,726 | -0.16(-1.00%) |
Jul 12, 2006 | 16.00 | 16.16 | 15.93 | 16.08 | 146,169 | -0.24(-1.45%) |
Jul 11, 2006 | 16.45 | 16.59 | 16.22 | 16.32 | 354,140 | -0.14(-0.85%) |
Jul 10, 2006 | 16.04 | 16.52 | 16.04 | 16.45 | 224,068 | +0.32(+1.98%) |
Jul 07, 2006 | 16.32 | 16.32 | 15.96 | 16.13 | 96,440 | -0.21(-1.28%) |
Jul 06, 2006 | 16.07 | 16.35 | 15.79 | 16.34 | 184,831 | +0.28(+1.73%) |
Jul 05, 2006 | 15.93 | 16.13 | 15.72 | 16.07 | 194,748 | -0.08(-0.47%) |
Jul 03, 2006 | 15.69 | 16.14 | 15.69 | 16.14 | 157,523 | +0.38(+2.43%) |
Jun 30, 2006 | 15.69 | 15.79 | 15.62 | 15.76 | 514,969 | +0.07(+0.44%) |
Jun 29, 2006 | 15.33 | 15.81 | 15.32 | 15.69 | 2,743,727 | +0.36(+2.36%) |
Jun 28, 2006 | 15.76 | 15.76 | 15.01 | 15.33 | 236,285 | -0.50(-3.16%) |
Jun 27, 2006 | 15.59 | 15.86 | 15.52 | 15.83 | 115,268 | +0.24(+1.56%) |
Jun 26, 2006 | 15.71 | 15.75 | 15.36 | 15.59 | 60,652 | -0.14(-0.89%) |
Jun 23, 2006 | 15.38 | 15.95 | 15.31 | 15.72 | 76,893 | +0.28(+1.80%) |
Jun 22, 2006 | 15.27 | 15.59 | 15.27 | 15.45 | 77,899 | +0.10(+0.68%) |
Jun 21, 2006 | 15.61 | 15.63 | 15.17 | 15.34 | 54,184 | -0.38(-2.39%) |
Jun 20, 2006 | 15.95 | 16.04 | 15.71 | 15.72 | 37,656 | -0.24(-1.48%) |
Jun 19, 2006 | 15.65 | 16.07 | 15.62 | 15.95 | 171,608 | +0.33(+2.14%) |
Jun 16, 2006 | 15.40 | 15.93 | 15.40 | 15.62 | 85,660 | +0.22(+1.40%) |
Jun 15, 2006 | 15.20 | 15.61 | 15.00 | 15.40 | 128,059 | -0.48(-3.02%) |
Jun 14, 2006 | 15.88 | 16.18 | 15.80 | 15.88 | 61,083 | +0.00(+0.00%) |
Jun 13, 2006 | 15.83 | 16.12 | 15.79 | 15.88 | 328,126 | -0.01(-0.09%) |
Jun 12, 2006 | 16.32 | 16.39 | 15.79 | 15.90 | 270,061 | -0.38(-2.31%) |
Jun 09, 2006 | 16.28 | 16.39 | 16.25 | 16.27 | 44,267 | -0.02(-0.13%) |
Jun 08, 2006 | 16.39 | 16.39 | 16.18 | 16.29 | 180,663 | -0.13(-0.76%) |
Jun 07, 2006 | 16.52 | 16.71 | 16.40 | 16.42 | 140,276 | -0.02(-0.13%) |
Jun 06, 2006 | 16.70 | 16.75 | 15.87 | 16.44 | 215,876 | -0.32(-1.91%) |
Jun 05, 2006 | 16.80 | 16.84 | 16.63 | 16.76 | 117,711 | +0.13(+0.80%) |
Jun 02, 2006 | 16.77 | 16.82 | 16.56 | 16.63 | 116,130 | -0.24(-1.44%) |
Jun 01, 2006 | 16.56 | 16.87 | 16.52 | 16.87 | 132,227 | +0.31(+1.89%) |
May 31, 2006 | 16.45 | 16.64 | 16.41 | 16.56 | 70,281 | +0.15(+0.93%) |
May 30, 2006 | 16.56 | 16.70 | 16.00 | 16.41 | 300,674 | -0.05(-0.30%) |
May 26, 2006 | 16.34 | 16.59 | 16.28 | 16.45 | 74,593 | +0.08(+0.51%) |
May 25, 2006 | 16.18 | 16.50 | 16.13 | 16.37 | 401,570 | +0.37(+2.30%) |
May 24, 2006 | 16.05 | 16.56 | 15.83 | 16.00 | 593,156 | -0.01(-0.09%) |
May 23, 2006 | 15.86 | 16.72 | 15.86 | 16.02 | 440,232 | +0.40(+2.54%) |
May 22, 2006 | 16.11 | 16.14 | 15.56 | 15.62 | 585,683 | -0.33(-2.05%) |
May 19, 2006 | 16.00 | 16.24 | 15.81 | 15.95 | 158,098 | +0.03(+0.17%) |
May 18, 2006 | 15.48 | 16.25 | 15.48 | 15.92 | 1,050,061 | +0.85(+5.63%) |
May 17, 2006 | 15.77 | 16.35 | 14.89 | 15.07 | 723,947 | +0.22(+1.45%) |
May 16, 2006 | 14.72 | 14.86 | 14.58 | 14.85 | 99,170 | +0.14(+0.95%) |
May 15, 2006 | 14.85 | 14.99 | 14.72 | 14.72 | 58,352 | -0.14(-0.94%) |
May 12, 2006 | 14.99 | 15.05 | 14.75 | 14.85 | 87,529 | -0.01(-0.05%) |
May 11, 2006 | 15.45 | 15.50 | 14.67 | 14.86 | 80,917 | -0.52(-3.39%) |
May 10, 2006 | 15.34 | 15.41 | 15.33 | 15.38 | 24,720 | -0.03(-0.18%) |
May 09, 2006 | 15.45 | 15.62 | 15.38 | 15.41 | 109,519 | -0.09(-0.58%) |
May 08, 2006 | 15.45 | 15.59 | 15.42 | 15.50 | 73,300 | +0.06(+0.36%) |
May 05, 2006 | 15.52 | 15.54 | 15.41 | 15.45 | 75,599 | -0.03(-0.22%) |
May 04, 2006 | 15.55 | 15.57 | 15.43 | 15.48 | 76,462 | -0.03(-0.22%) |
May 03, 2006 | 15.49 | 15.53 | 15.32 | 15.52 | 234,560 | +0.00(+0.00%) |
May 02, 2006 | 15.41 | 15.59 | 15.33 | 15.52 | 200,210 | -0.02(-0.13%) |
May 01, 2006 | 15.41 | 15.62 | 15.41 | 15.54 | 296,794 | -0.01(-0.09%) |
Apr 28, 2006 | 15.74 | 15.76 | 15.51 | 15.55 | 57,777 | +0.00(+0.00%) |
Apr 27, 2006 | 15.90 | 15.90 | 15.55 | 15.55 | 30,613 | -0.30(-1.89%) |
Apr 26, 2006 | 15.62 | 16.07 | 15.59 | 15.85 | 310,591 | +0.35(+2.24%) |
Apr 25, 2006 | 15.52 | 15.65 | 15.44 | 15.50 | 271,067 | +0.06(+0.36%) |
Apr 24, 2006 | 15.45 | 15.55 | 15.35 | 15.45 | 51,597 | +0.03(+0.18%) |
Apr 21, 2006 | 15.27 | 15.52 | 15.27 | 15.42 | 147,750 | +0.11(+0.73%) |
Apr 20, 2006 | 15.45 | 15.50 | 15.27 | 15.31 | 149,906 | -0.19(-1.26%) |
Apr 19, 2006 | 15.40 | 15.59 | 15.40 | 15.50 | 73,731 | +0.11(+0.72%) |
Apr 18, 2006 | 15.36 | 15.54 | 15.24 | 15.39 | 97,589 | +0.01(+0.09%) |
Apr 17, 2006 | 15.24 | 15.38 | 15.03 | 15.38 | 102,907 | +0.17(+1.14%) |
Apr 13, 2006 | 14.75 | 15.38 | 14.76 | 15.20 | 151,918 | +0.45(+3.07%) |
Apr 12, 2006 | 15.69 | 15.72 | 14.75 | 14.75 | 439,513 | -0.79(-5.06%) |
Apr 11, 2006 | 15.62 | 15.62 | 15.38 | 15.54 | 116,705 | -0.01(-0.09%) |
Apr 10, 2006 | 15.69 | 15.72 | 15.41 | 15.55 | 128,634 | -0.21(-1.32%) |
Apr 07, 2006 | 15.83 | 15.93 | 15.60 | 15.76 | 104,776 | -0.10(-0.66%) |
Apr 06, 2006 | 15.93 | 15.94 | 15.70 | 15.86 | 139,270 | -0.01(-0.04%) |
Apr 05, 2006 | 16.00 | 16.00 | 15.83 | 15.87 | 48,723 | -0.13(-0.83%) |
Apr 04, 2006 | 16.04 | 16.17 | 15.98 | 16.00 | 155,655 | -0.09(-0.56%) |
Apr 03, 2006 | 15.95 | 16.24 | 15.86 | 16.09 | 178,507 | +0.19(+1.23%) |
Mar 31, 2006 | 15.62 | 16.09 | 15.62 | 15.90 | 178,938 | +0.28(+1.78%) |
Mar 30, 2006 | 16.27 | 16.27 | 15.15 | 15.62 | 906,335 | +0.65(+4.32%) |
Mar 29, 2006 | 14.79 | 15.13 | 14.79 | 14.97 | 162,985 | +0.29(+1.99%) |
Mar 28, 2006 | 15.20 | 15.20 | 14.13 | 14.68 | 504,334 | -0.49(-3.21%) |
Mar 27, 2006 | 15.38 | 15.45 | 15.00 | 15.17 | 306,711 | -0.24(-1.58%) |
Mar 24, 2006 | 15.55 | 15.59 | 15.39 | 15.41 | 55,621 | -0.10(-0.67%) |
Mar 23, 2006 | 15.72 | 15.76 | 15.49 | 15.52 | 232,548 | -0.22(-1.37%) |
Mar 22, 2006 | 16.11 | 16.14 | 15.72 | 15.73 | 126,191 | -0.41(-2.54%) |
Mar 21, 2006 | 15.83 | 16.55 | 15.83 | 16.14 | 265,605 | +0.40(+2.52%) |
Mar 20, 2006 | 15.31 | 15.79 | 15.27 | 15.75 | 233,842 | +0.44(+2.86%) |
Mar 17, 2006 | 15.20 | 15.33 | 15.20 | 15.31 | 125,903 | +0.14(+0.92%) |
Mar 16, 2006 | 15.11 | 15.36 | 14.99 | 15.17 | 72,437 | +0.00(+0.00%) |
Mar 15, 2006 | 15.36 | 15.36 | 15.14 | 15.17 | 94,859 | -0.24(-1.58%) |
Mar 14, 2006 | 15.36 | 15.47 | 15.31 | 15.41 | 161,404 | +0.00(+0.00%) |
Mar 13, 2006 | 15.37 | 15.49 | 15.28 | 15.41 | 267,761 | +0.00(+0.00%) |
Mar 10, 2006 | 15.17 | 15.47 | 15.17 | 15.41 | 395,390 | +0.33(+2.17%) |
Mar 09, 2006 | 15.41 | 15.41 | 15.08 | 15.08 | 463,228 | -0.36(-2.34%) |
Mar 08, 2006 | 15.55 | 15.60 | 15.34 | 15.45 | 264,024 | -0.07(-0.45%) |
Mar 07, 2006 | 15.55 | 15.62 | 15.32 | 15.52 | 189,718 | +0.03(+0.22%) |
Mar 06, 2006 | 15.45 | 15.56 | 15.45 | 15.48 | 232,979 | -0.03(-0.22%) |
Mar 03, 2006 | 15.50 | 15.52 | 15.41 | 15.52 | 276,384 | -0.03(-0.22%) |
Mar 02, 2006 | 16.00 | 16.02 | 15.55 | 15.55 | 259,569 | -0.45(-2.83%) |
Mar 01, 2006 | 16.07 | 16.11 | 15.77 | 16.00 | 133,090 | -0.03(-0.22%) |
Feb 28, 2006 | 16.47 | 16.62 | 16.04 | 16.04 | 61,083 | -0.43(-2.62%) |
Feb 27, 2006 | 16.16 | 16.47 | 16.16 | 16.47 | 93,996 | +0.18(+1.11%) |
Feb 24, 2006 | 16.45 | 16.56 | 16.20 | 16.29 | 56,053 | -0.13(-0.81%) |
Feb 23, 2006 | 16.35 | 16.80 | 16.28 | 16.42 | 206,965 | +0.15(+0.94%) |
Feb 22, 2006 | 15.31 | 16.34 | 15.31 | 16.27 | 196,042 | +0.95(+6.18%) |
Feb 21, 2006 | 15.13 | 15.36 | 15.11 | 15.32 | 126,335 | +0.13(+0.87%) |
Feb 17, 2006 | 14.61 | 15.31 | 14.61 | 15.19 | 208,977 | +0.47(+3.21%) |
Feb 16, 2006 | 14.65 | 14.79 | 14.58 | 14.72 | 123,316 | +0.10(+0.71%) |
Feb 15, 2006 | 14.51 | 14.75 | 14.43 | 14.61 | 251,807 | +0.07(+0.48%) |
Feb 14, 2006 | 14.56 | 14.63 | 14.19 | 14.54 | 367,363 | -0.03(-0.24%) |
Feb 13, 2006 | 14.83 | 14.83 | 14.40 | 14.58 | 63,239 | -0.21(-1.41%) |
Feb 10, 2006 | 14.96 | 15.03 | 14.79 | 14.79 | 33,056 | -0.24(-1.62%) |
Feb 09, 2006 | 14.79 | 15.04 | 14.76 | 15.03 | 537,678 | +0.46(+3.15%) |
Feb 08, 2006 | 14.96 | 15.11 | 14.40 | 14.57 | 458,916 | -0.49(-3.23%) |
Feb 07, 2006 | 15.79 | 15.79 | 15.00 | 15.06 | 170,315 | -0.56(-3.61%) |
Feb 06, 2006 | 15.79 | 15.79 | 15.36 | 15.62 | 112,537 | +0.31(+2.00%) |
Feb 03, 2006 | 15.53 | 15.72 | 15.31 | 15.31 | 243,184 | -0.38(-2.39%) |
Feb 02, 2006 | 16.52 | 16.70 | 15.69 | 15.69 | 137,401 | -0.83(-5.05%) |
Feb 01, 2006 | 16.70 | 16.80 | 16.52 | 16.52 | 381,304 | -0.17(-1.04%) |
Jan 31, 2006 | 16.67 | 16.80 | 16.57 | 16.70 | 199,347 | -0.11(-0.66%) |
Jan 30, 2006 | 16.57 | 16.84 | 16.39 | 16.81 | 433,764 | +0.15(+0.92%) |
Jan 27, 2006 | 15.66 | 16.66 | 15.66 | 16.66 | 474,151 | +1.00(+6.40%) |
Jan 26, 2006 | 16.03 | 16.18 | 15.59 | 15.65 | 363,626 | +0.21(+1.35%) |
Jan 25, 2006 | 15.51 | 16.06 | 15.17 | 15.45 | 335,600 | -0.13(-0.85%) |
Jan 24, 2006 | 16.41 | 16.43 | 15.34 | 15.58 | 798,828 | -0.60(-3.70%) |
Jan 23, 2006 | 16.12 | 16.59 | 16.02 | 16.18 | 296,075 | -0.05(-0.30%) |
Jan 20, 2006 | 16.70 | 16.84 | 16.02 | 16.23 | 714,749 | -0.36(-2.18%) |
Jan 19, 2006 | 16.57 | 16.77 | 16.09 | 16.59 | 374,549 | +0.69(+4.33%) |
Jan 18, 2006 | 15.93 | 16.35 | 15.72 | 15.90 | 466,103 | -0.53(-3.22%) |
Jan 17, 2006 | 16.42 | 16.77 | 16.28 | 16.43 | 417,380 | -0.59(-3.48%) |
Jan 13, 2006 | 16.35 | 17.19 | 16.35 | 17.02 | 388,778 | +0.70(+4.31%) |
Jan 12, 2006 | 16.67 | 16.67 | 16.14 | 16.32 | 652,803 | -0.39(-2.33%) |
Jan 11, 2006 | 16.77 | 16.80 | 16.50 | 16.71 | 391,365 | -0.10(-0.58%) |
Jan 10, 2006 | 16.28 | 16.87 | 16.27 | 16.80 | 788,624 | -0.31(-1.83%) |
Jan 09, 2006 | 17.46 | 17.46 | 17.12 | 17.12 | 440,951 | -0.40(-2.30%) |
Jan 06, 2006 | 17.88 | 18.09 | 17.26 | 17.52 | 760,310 | -0.92(-4.98%) |
Jan 05, 2006 | 18.79 | 18.79 | 18.19 | 18.44 | 228,236 | -0.42(-2.21%) |
Jan 04, 2006 | 18.16 | 18.86 | 18.16 | 18.86 | 267,042 | +0.79(+4.35%) |
Jan 03, 2006 | 18.79 | 18.83 | 17.74 | 18.07 | 386,479 | -0.93(-4.87%) |
Dec 30, 2005 | 18.79 | 19.06 | 18.30 | 18.99 | 231,111 | +0.22(+1.15%) |
Dec 29, 2005 | 17.95 | 18.92 | 17.95 | 18.78 | 676,661 | +0.83(+4.61%) |
Dec 28, 2005 | 18.09 | 18.23 | 17.74 | 17.95 | 447,706 | -0.07(-0.39%) |
Dec 27, 2005 | 18.09 | 18.54 | 17.78 | 18.02 | 295,356 | -0.01(-0.04%) |
Dec 23, 2005 | 17.67 | 18.19 | 17.57 | 18.03 | 734,870 | +0.57(+3.27%) |
Dec 22, 2005 | 16.28 | 17.60 | 16.28 | 17.46 | 415,799 | +1.04(+6.31%) |