Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 16.30 | 17.19 | 16.06 | 16.80 | 572,693 | +0.67(+4.15%) |
Aug 30, 2006 | 15.78 | 16.39 | 15.70 | 16.13 | 384,830 | +0.30(+1.90%) |
Aug 29, 2006 | 15.95 | 16.14 | 15.46 | 15.83 | 429,198 | -0.04(-0.25%) |
Aug 28, 2006 | 15.77 | 16.23 | 15.50 | 15.87 | 397,079 | -0.11(-0.69%) |
Aug 25, 2006 | 16.02 | 16.03 | 15.65 | 15.98 | 146,094 | +0.03(+0.19%) |
Aug 24, 2006 | 15.97 | 16.09 | 15.65 | 15.95 | 93,448 | +0.03(+0.19%) |
Aug 23, 2006 | 16.40 | 16.51 | 15.86 | 15.92 | 162,444 | -0.56(-3.40%) |
Aug 22, 2006 | 16.55 | 16.73 | 16.34 | 16.48 | 155,095 | -0.11(-0.66%) |
Aug 21, 2006 | 16.58 | 16.74 | 15.85 | 16.59 | 270,154 | -0.01(-0.06%) |
Aug 18, 2006 | 17.10 | 17.19 | 16.36 | 16.60 | 527,497 | -0.40(-2.35%) |
Aug 17, 2006 | 17.43 | 17.52 | 16.92 | 17.00 | 169,041 | -0.43(-2.47%) |
Aug 16, 2006 | 17.45 | 17.61 | 17.05 | 17.43 | 166,407 | +0.16(+0.93%) |
Aug 15, 2006 | 17.18 | 17.54 | 16.86 | 17.27 | 215,846 | +0.29(+1.71%) |
Aug 14, 2006 | 16.37 | 17.06 | 16.30 | 16.98 | 322,295 | +0.40(+2.41%) |
Aug 11, 2006 | 16.87 | 16.87 | 16.27 | 16.58 | 217,031 | -0.28(-1.66%) |
Aug 10, 2006 | 15.70 | 17.09 | 15.56 | 16.86 | 488,671 | +1.16(+7.39%) |
Aug 09, 2006 | 16.84 | 17.14 | 15.56 | 15.70 | 621,834 | -1.10(-6.55%) |
Aug 08, 2006 | 17.50 | 17.50 | 16.80 | 16.80 | 258,846 | -0.58(-3.34%) |
Aug 07, 2006 | 16.92 | 17.44 | 16.90 | 17.38 | 187,315 | +0.33(+1.94%) |
Aug 04, 2006 | 17.97 | 18.33 | 16.91 | 17.05 | 360,034 | -0.68(-3.84%) |
Aug 03, 2006 | 17.25 | 18.00 | 16.91 | 17.73 | 467,304 | +0.21(+1.20%) |
Aug 02, 2006 | 17.95 | 19.44 | 16.51 | 17.52 | 1,794,250 | -2.68(-13.27%) |
Aug 01, 2006 | 21.20 | 21.25 | 19.77 | 20.20 | 382,028 | -0.87(-4.13%) |
Jul 31, 2006 | 20.17 | 21.13 | 20.17 | 21.07 | 279,834 | +0.57(+2.78%) |
Jul 28, 2006 | 19.02 | 20.53 | 19.02 | 20.50 | 424,812 | +1.52(+8.01%) |
Jul 27, 2006 | 20.17 | 20.71 | 18.89 | 18.98 | 414,086 | -0.97(-4.86%) |
Jul 26, 2006 | 21.16 | 21.16 | 19.78 | 19.95 | 332,019 | -1.42(-6.64%) |
Jul 25, 2006 | 20.95 | 21.72 | 20.95 | 21.37 | 349,614 | +0.37(+1.76%) |
Jul 24, 2006 | 20.27 | 21.00 | 20.25 | 21.00 | 327,350 | +0.95(+4.74%) |
Jul 21, 2006 | 21.16 | 21.35 | 19.74 | 20.05 | 310,206 | -1.24(-5.82%) |
Jul 20, 2006 | 22.71 | 22.85 | 21.25 | 21.29 | 169,466 | -1.42(-6.25%) |
Jul 19, 2006 | 21.37 | 22.97 | 21.15 | 22.71 | 232,996 | +1.27(+5.92%) |
Jul 18, 2006 | 21.80 | 22.13 | 20.46 | 21.44 | 657,497 | -1.54(-6.70%) |
Jul 17, 2006 | 22.57 | 23.43 | 22.39 | 22.98 | 292,390 | +0.41(+1.82%) |
Jul 14, 2006 | 23.15 | 23.18 | 22.28 | 22.57 | 299,554 | -0.58(-2.51%) |
Jul 13, 2006 | 24.36 | 24.47 | 23.11 | 23.15 | 375,797 | -1.62(-6.54%) |
Jul 12, 2006 | 25.48 | 25.79 | 24.18 | 24.77 | 531,467 | -0.58(-2.29%) |
Jul 11, 2006 | 24.21 | 25.47 | 23.09 | 25.35 | 1,155,516 | +3.73(+17.25%) |
Jul 10, 2006 | 21.59 | 22.11 | 21.31 | 21.62 | 188,069 | -0.01(-0.05%) |
Jul 07, 2006 | 22.12 | 22.34 | 21.32 | 21.63 | 215,505 | -0.61(-2.74%) |
Jul 06, 2006 | 21.00 | 22.58 | 20.80 | 22.24 | 251,584 | +1.24(+5.90%) |
Jul 05, 2006 | 21.16 | 21.40 | 20.30 | 21.00 | 276,028 | -0.48(-2.23%) |
Jul 03, 2006 | 21.43 | 21.82 | 21.11 | 21.48 | 93,892 | -0.20(-0.92%) |
Jun 30, 2006 | 21.01 | 21.79 | 20.47 | 21.68 | 488,119 | +0.28(+1.31%) |
Jun 29, 2006 | 19.87 | 21.47 | 19.63 | 21.40 | 246,200 | +1.69(+8.57%) |
Jun 28, 2006 | 20.15 | 20.15 | 19.41 | 19.71 | 137,109 | -0.30(-1.50%) |
Jun 27, 2006 | 20.61 | 20.74 | 19.90 | 20.01 | 172,734 | -0.49(-2.39%) |
Jun 26, 2006 | 20.32 | 20.87 | 20.08 | 20.50 | 130,800 | +0.36(+1.79%) |
Jun 23, 2006 | 19.72 | 20.74 | 19.62 | 20.14 | 105,410 | +0.27(+1.36%) |
Jun 22, 2006 | 20.50 | 20.67 | 19.51 | 19.87 | 167,785 | -0.66(-3.21%) |
Jun 21, 2006 | 19.30 | 20.80 | 19.30 | 20.53 | 185,940 | +1.18(+6.10%) |
Jun 20, 2006 | 19.35 | 19.82 | 19.11 | 19.35 | 136,245 | -0.09(-0.46%) |
Jun 19, 2006 | 20.07 | 20.14 | 19.30 | 19.44 | 240,841 | -0.57(-2.85%) |
Jun 16, 2006 | 20.60 | 20.61 | 19.89 | 20.01 | 443,100 | -0.69(-3.33%) |
Jun 15, 2006 | 19.38 | 21.07 | 19.33 | 20.70 | 336,137 | +1.41(+7.31%) |
Jun 14, 2006 | 18.63 | 19.37 | 18.50 | 19.29 | 283,850 | +0.61(+3.27%) |
Jun 13, 2006 | 18.59 | 19.23 | 18.41 | 18.68 | 328,948 | -0.07(-0.37%) |
Jun 12, 2006 | 20.29 | 20.64 | 18.50 | 18.75 | 502,433 | -1.30(-6.48%) |
Jun 09, 2006 | 19.45 | 20.68 | 19.42 | 20.05 | 441,738 | +0.79(+4.10%) |
Jun 08, 2006 | 19.46 | 19.65 | 18.29 | 19.26 | 568,604 | -0.47(-2.38%) |
Jun 07, 2006 | 21.73 | 21.94 | 19.36 | 19.73 | 821,807 | -1.47(-6.93%) |
Jun 06, 2006 | 22.30 | 22.42 | 21.03 | 21.20 | 510,866 | -1.02(-4.59%) |
Jun 05, 2006 | 21.43 | 23.27 | 21.43 | 22.22 | 457,934 | +0.63(+2.92%) |
Jun 02, 2006 | 21.54 | 21.78 | 21.15 | 21.59 | 206,090 | +0.06(+0.28%) |