Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 19.85 | 19.89 | 19.60 | 19.77 | 214,614 | -0.02(-0.12%) |
Aug 30, 2006 | 19.91 | 20.15 | 19.49 | 19.80 | 412,099 | -0.07(-0.37%) |
Aug 29, 2006 | 19.32 | 19.97 | 19.31 | 19.87 | 483,654 | +0.52(+2.68%) |
Aug 28, 2006 | 19.01 | 19.48 | 18.95 | 19.35 | 240,353 | +0.29(+1.51%) |
Aug 25, 2006 | 18.97 | 19.27 | 18.89 | 19.06 | 303,113 | +0.10(+0.51%) |
Aug 24, 2006 | 19.23 | 19.28 | 18.89 | 18.97 | 492,499 | -0.26(-1.35%) |
Aug 23, 2006 | 19.46 | 19.63 | 19.04 | 19.23 | 344,765 | -0.26(-1.33%) |
Aug 22, 2006 | 19.56 | 19.78 | 19.24 | 19.48 | 514,022 | -0.09(-0.46%) |
Aug 21, 2006 | 20.13 | 20.17 | 19.39 | 19.57 | 934,141 | -0.80(-3.94%) |
Aug 18, 2006 | 20.57 | 20.59 | 20.17 | 20.38 | 294,901 | -0.17(-0.81%) |
Aug 17, 2006 | 20.59 | 20.69 | 20.48 | 20.54 | 348,536 | -0.11(-0.53%) |
Aug 16, 2006 | 20.29 | 20.66 | 20.03 | 20.65 | 477,086 | +0.45(+2.20%) |
Aug 15, 2006 | 19.70 | 20.32 | 19.66 | 20.21 | 657,262 | +0.66(+3.40%) |
Aug 14, 2006 | 19.90 | 20.00 | 19.42 | 19.54 | 543,644 | -0.23(-1.19%) |
Aug 11, 2006 | 19.72 | 19.94 | 19.45 | 19.78 | 435,341 | +0.15(+0.78%) |
Aug 10, 2006 | 19.29 | 19.82 | 19.15 | 19.62 | 222,955 | +0.26(+1.36%) |
Aug 09, 2006 | 19.85 | 19.89 | 19.29 | 19.36 | 275,180 | -0.40(-2.03%) |
Aug 08, 2006 | 20.10 | 20.22 | 19.67 | 19.76 | 525,131 | -0.35(-1.73%) |
Aug 07, 2006 | 20.27 | 20.27 | 19.71 | 20.11 | 479,536 | -0.15(-0.76%) |
Aug 04, 2006 | 20.30 | 20.63 | 20.03 | 20.26 | 537,168 | -0.01(-0.04%) |
Aug 03, 2006 | 19.52 | 20.49 | 19.37 | 20.27 | 988,847 | +0.68(+3.49%) |
Aug 02, 2006 | 19.25 | 19.72 | 19.20 | 19.59 | 551,578 | +0.30(+1.58%) |
Aug 01, 2006 | 19.74 | 19.74 | 19.12 | 19.28 | 718,435 | -0.85(-4.24%) |
Jul 31, 2006 | 19.64 | 20.16 | 19.57 | 20.14 | 631,810 | +0.12(+0.61%) |
Jul 28, 2006 | 19.01 | 20.45 | 18.93 | 20.02 | 2,278,646 | +1.61(+8.76%) |
Jul 27, 2006 | 18.90 | 19.07 | 18.34 | 18.40 | 340,978 | -0.40(-2.11%) |
Jul 26, 2006 | 18.90 | 18.94 | 18.43 | 18.80 | 583,953 | -0.27(-1.42%) |
Jul 25, 2006 | 18.29 | 19.13 | 18.29 | 19.07 | 851,966 | +0.64(+3.49%) |
Jul 24, 2006 | 17.79 | 18.54 | 17.95 | 18.43 | 416,254 | +0.64(+3.60%) |
Jul 21, 2006 | 17.69 | 17.83 | 17.36 | 17.79 | 336,205 | +0.04(+0.21%) |
Jul 20, 2006 | 18.09 | 18.09 | 17.71 | 17.75 | 339,368 | -0.39(-2.14%) |
Jul 19, 2006 | 17.66 | 18.39 | 17.62 | 18.14 | 467,464 | +0.48(+2.73%) |
Jul 18, 2006 | 17.74 | 18.08 | 17.35 | 17.66 | 504,447 | -0.09(-0.50%) |
Jul 17, 2006 | 17.75 | 17.86 | 17.63 | 17.75 | 400,590 | -0.03(-0.16%) |
Jul 14, 2006 | 17.80 | 18.02 | 17.61 | 17.78 | 389,108 | -0.01(-0.07%) |
Jul 13, 2006 | 18.01 | 18.08 | 17.76 | 17.79 | 300,138 | -0.23(-1.28%) |
Jul 12, 2006 | 18.15 | 18.29 | 17.96 | 18.02 | 385,195 | -0.07(-0.38%) |
Jul 11, 2006 | 18.14 | 18.19 | 17.82 | 18.09 | 418,491 | -0.08(-0.42%) |
Jul 10, 2006 | 18.37 | 18.49 | 18.16 | 18.16 | 463,326 | -0.08(-0.42%) |
Jul 07, 2006 | 18.42 | 18.47 | 18.19 | 18.24 | 475,049 | -0.17(-0.95%) |
Jul 06, 2006 | 18.42 | 18.53 | 18.31 | 18.42 | 385,795 | +0.08(+0.42%) |
Jul 05, 2006 | 18.35 | 18.48 | 18.23 | 18.34 | 504,462 | -0.11(-0.61%) |
Jul 03, 2006 | 18.39 | 18.67 | 18.39 | 18.45 | 317,022 | +0.12(+0.66%) |
Jun 30, 2006 | 18.74 | 18.98 | 18.33 | 18.33 | 3,186,180 | -0.42(-2.25%) |
Jun 29, 2006 | 18.30 | 18.76 | 18.18 | 18.75 | 354,321 | +0.54(+2.98%) |
Jun 28, 2006 | 18.30 | 18.44 | 18.19 | 18.21 | 316,412 | -0.03(-0.16%) |
Jun 27, 2006 | 18.47 | 18.50 | 18.23 | 18.24 | 321,894 | -0.19(-1.05%) |
Jun 26, 2006 | 18.38 | 18.57 | 18.38 | 18.43 | 156,049 | +0.03(+0.18%) |
Jun 23, 2006 | 18.44 | 18.48 | 18.35 | 18.40 | 136,091 | +0.00(+0.02%) |
Jun 22, 2006 | 18.37 | 18.51 | 18.28 | 18.40 | 244,155 | +0.02(+0.11%) |
Jun 21, 2006 | 18.31 | 18.46 | 18.29 | 18.37 | 560,415 | +0.04(+0.21%) |
Jun 20, 2006 | 18.24 | 18.48 | 18.19 | 18.34 | 733,341 | +0.08(+0.43%) |
Jun 19, 2006 | 18.53 | 18.63 | 18.19 | 18.26 | 507,148 | -0.26(-1.38%) |
Jun 16, 2006 | 18.63 | 18.71 | 18.49 | 18.51 | 402,027 | -0.12(-0.63%) |
Jun 15, 2006 | 18.57 | 18.76 | 18.56 | 18.63 | 528,188 | +0.13(+0.70%) |
Jun 14, 2006 | 18.45 | 18.67 | 18.37 | 18.50 | 549,077 | +0.11(+0.59%) |
Jun 13, 2006 | 18.62 | 18.68 | 18.34 | 18.39 | 877,803 | -0.08(-0.42%) |
Jun 12, 2006 | 18.80 | 18.88 | 18.47 | 18.47 | 734,524 | -0.47(-2.46%) |
Jun 09, 2006 | 19.01 | 19.16 | 18.89 | 18.93 | 354,424 | -0.01(-0.04%) |
Jun 08, 2006 | 18.92 | 19.07 | 18.68 | 18.94 | 829,635 | -0.06(-0.32%) |
Jun 07, 2006 | 18.98 | 19.23 | 18.92 | 19.00 | 458,546 | -0.02(-0.09%) |
Jun 06, 2006 | 19.05 | 19.10 | 18.97 | 19.02 | 647,785 | +0.01(+0.04%) |
Jun 05, 2006 | 19.29 | 19.56 | 19.01 | 19.01 | 669,245 | -0.29(-1.51%) |
Jun 02, 2006 | 19.40 | 19.49 | 19.11 | 19.30 | 763,316 | -0.11(-0.54%) |