Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 18.65 | 18.78 | 18.55 | 18.66 | 311,563 | +0.08(+0.44%) |
Aug 30, 2006 | 18.46 | 18.64 | 18.32 | 18.58 | 501,556 | +0.18(+0.97%) |
Aug 29, 2006 | 18.40 | 18.45 | 18.23 | 18.40 | 479,789 | +0.08(+0.42%) |
Aug 28, 2006 | 18.30 | 18.51 | 18.19 | 18.33 | 438,171 | +0.04(+0.25%) |
Aug 25, 2006 | 18.39 | 18.51 | 18.24 | 18.28 | 504,938 | -0.17(-0.93%) |
Aug 24, 2006 | 18.45 | 18.66 | 18.35 | 18.45 | 236,157 | +0.00(+0.00%) |
Aug 23, 2006 | 18.74 | 18.78 | 18.35 | 18.45 | 686,270 | -0.38(-2.02%) |
Aug 22, 2006 | 18.82 | 19.02 | 18.65 | 18.84 | 250,119 | -0.04(-0.24%) |
Aug 21, 2006 | 19.11 | 19.11 | 18.88 | 18.88 | 156,300 | -0.32(-1.67%) |
Aug 18, 2006 | 19.28 | 19.28 | 19.02 | 19.20 | 152,765 | -0.02(-0.12%) |
Aug 17, 2006 | 19.07 | 19.27 | 18.78 | 19.22 | 290,985 | +0.10(+0.55%) |
Aug 16, 2006 | 19.11 | 19.28 | 18.93 | 19.12 | 263,672 | +0.14(+0.75%) |
Aug 15, 2006 | 18.90 | 19.14 | 18.78 | 18.98 | 535,839 | +0.31(+1.66%) |
Aug 14, 2006 | 18.88 | 18.88 | 18.58 | 18.67 | 545,586 | -0.05(-0.26%) |
Aug 11, 2006 | 18.72 | 18.81 | 18.62 | 18.72 | 335,731 | +0.02(+0.08%) |
Aug 10, 2006 | 18.64 | 18.84 | 18.49 | 18.70 | 359,666 | -0.04(-0.20%) |
Aug 09, 2006 | 18.78 | 19.02 | 18.53 | 18.74 | 498,595 | +0.11(+0.60%) |
Aug 08, 2006 | 18.63 | 19.02 | 18.56 | 18.63 | 422,955 | +0.01(+0.04%) |
Aug 07, 2006 | 18.54 | 18.65 | 18.39 | 18.62 | 345,457 | -0.01(-0.08%) |
Aug 04, 2006 | 18.58 | 18.98 | 18.36 | 18.63 | 364,744 | +0.20(+1.10%) |
Aug 03, 2006 | 18.08 | 18.54 | 18.07 | 18.43 | 503,410 | +0.18(+0.98%) |
Aug 02, 2006 | 18.44 | 18.45 | 18.15 | 18.25 | 464,141 | -0.10(-0.53%) |
Aug 01, 2006 | 18.63 | 18.70 | 18.25 | 18.35 | 650,300 | -0.44(-2.35%) |
Jul 31, 2006 | 18.99 | 18.99 | 18.68 | 18.79 | 531,134 | -0.12(-0.63%) |
Jul 28, 2006 | 18.92 | 19.35 | 18.91 | 18.91 | 2,229,002 | +0.03(+0.16%) |
Jul 27, 2006 | 19.87 | 19.87 | 18.84 | 18.88 | 1,588,670 | -0.99(-4.97%) |
Jul 26, 2006 | 20.05 | 20.19 | 19.66 | 19.87 | 220,074 | -0.34(-1.70%) |
Jul 25, 2006 | 20.19 | 20.56 | 20.02 | 20.21 | 279,704 | +0.07(+0.33%) |
Jul 24, 2006 | 19.50 | 20.16 | 19.53 | 20.14 | 319,602 | +0.64(+3.30%) |
Jul 21, 2006 | 19.79 | 19.79 | 19.31 | 19.50 | 396,833 | -0.29(-1.47%) |
Jul 20, 2006 | 20.26 | 20.28 | 19.76 | 19.79 | 337,307 | -0.37(-1.85%) |
Jul 19, 2006 | 20.01 | 20.35 | 19.91 | 20.17 | 757,572 | +0.21(+1.05%) |
Jul 18, 2006 | 19.89 | 20.16 | 19.46 | 19.96 | 1,272,744 | +0.88(+4.63%) |
Jul 17, 2006 | 19.22 | 19.30 | 18.57 | 19.08 | 913,536 | -0.17(-0.89%) |
Jul 14, 2006 | 19.28 | 19.40 | 19.00 | 19.25 | 324,393 | -0.11(-0.58%) |
Jul 13, 2006 | 19.46 | 19.55 | 19.03 | 19.36 | 859,361 | -0.16(-0.84%) |
Jul 12, 2006 | 19.79 | 19.82 | 19.47 | 19.52 | 498,036 | -0.29(-1.47%) |
Jul 11, 2006 | 19.79 | 19.88 | 19.58 | 19.82 | 580,819 | -0.05(-0.26%) |
Jul 10, 2006 | 19.85 | 20.45 | 19.85 | 19.87 | 737,539 | -0.10(-0.49%) |
Jul 07, 2006 | 20.52 | 20.56 | 19.92 | 19.96 | 494,689 | -0.61(-2.98%) |
Jul 06, 2006 | 20.71 | 20.97 | 20.53 | 20.58 | 471,550 | -0.11(-0.54%) |
Jul 05, 2006 | 20.86 | 20.90 | 20.64 | 20.69 | 244,022 | -0.21(-1.00%) |
Jul 03, 2006 | 20.80 | 20.97 | 20.73 | 20.90 | 136,409 | +0.04(+0.18%) |
Jun 30, 2006 | 21.19 | 21.19 | 20.73 | 20.86 | 423,347 | -0.22(-1.03%) |
Jun 29, 2006 | 21.25 | 21.46 | 20.89 | 21.08 | 723,900 | -0.15(-0.70%) |
Jun 28, 2006 | 21.00 | 21.24 | 20.88 | 21.23 | 273,876 | +0.25(+1.21%) |
Jun 27, 2006 | 21.07 | 21.20 | 20.94 | 20.97 | 259,593 | -0.09(-0.43%) |
Jun 26, 2006 | 20.81 | 21.08 | 20.68 | 21.06 | 210,229 | +0.34(+1.66%) |
Jun 23, 2006 | 20.41 | 21.06 | 20.39 | 20.72 | 328,351 | +0.21(+1.02%) |
Jun 22, 2006 | 20.60 | 20.80 | 20.41 | 20.51 | 233,398 | -0.17(-0.83%) |
Jun 21, 2006 | 20.68 | 20.74 | 20.53 | 20.68 | 259,511 | +0.04(+0.22%) |
Jun 20, 2006 | 20.70 | 20.77 | 20.41 | 20.64 | 393,756 | -0.12(-0.58%) |
Jun 19, 2006 | 21.41 | 21.46 | 20.65 | 20.76 | 324,311 | -0.65(-3.04%) |
Jun 16, 2006 | 21.65 | 21.81 | 21.30 | 21.41 | 698,258 | -0.27(-1.24%) |
Jun 15, 2006 | 21.52 | 21.95 | 21.52 | 21.68 | 332,666 | +0.18(+0.83%) |
Jun 14, 2006 | 21.90 | 22.01 | 21.33 | 21.50 | 591,253 | -0.44(-2.01%) |
Jun 13, 2006 | 22.02 | 22.45 | 21.72 | 21.94 | 278,834 | -0.13(-0.61%) |
Jun 12, 2006 | 22.43 | 22.58 | 22.05 | 22.07 | 345,453 | -0.36(-1.60%) |
Jun 09, 2006 | 22.63 | 22.72 | 22.38 | 22.43 | 93,437 | -0.18(-0.79%) |
Jun 08, 2006 | 22.31 | 22.66 | 22.00 | 22.61 | 222,686 | +0.18(+0.80%) |
Jun 07, 2006 | 22.10 | 22.66 | 22.04 | 22.43 | 227,451 | +0.37(+1.66%) |
Jun 06, 2006 | 21.97 | 22.09 | 21.74 | 22.07 | 176,206 | +0.08(+0.37%) |
Jun 05, 2006 | 22.49 | 22.62 | 21.95 | 21.98 | 232,315 | -0.64(-2.81%) |
Jun 02, 2006 | 22.68 | 22.77 | 22.43 | 22.62 | 168,015 | -0.10(-0.46%) |