Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 18.20 | 18.30 | 17.93 | 18.27 | 1,157,988 | +0.09(+0.48%) |
Aug 30, 2006 | 17.91 | 18.33 | 17.91 | 18.19 | 1,130,501 | +0.21(+1.18%) |
Aug 29, 2006 | 18.03 | 18.04 | 17.52 | 17.98 | 2,087,127 | -0.11(-0.58%) |
Aug 28, 2006 | 17.73 | 18.28 | 17.72 | 18.08 | 1,294,589 | +0.31(+1.76%) |
Aug 25, 2006 | 17.79 | 17.91 | 17.59 | 17.77 | 1,338,526 | -0.05(-0.27%) |
Aug 24, 2006 | 18.16 | 18.23 | 17.80 | 17.82 | 2,033,611 | -0.30(-1.67%) |
Aug 23, 2006 | 18.61 | 18.92 | 18.07 | 18.12 | 1,364,764 | -0.54(-2.91%) |
Aug 22, 2006 | 19.09 | 19.11 | 18.51 | 18.66 | 1,358,308 | -0.43(-2.26%) |
Aug 21, 2006 | 19.35 | 19.37 | 19.07 | 19.09 | 877,913 | -0.29(-1.51%) |
Aug 18, 2006 | 19.45 | 19.53 | 19.34 | 19.39 | 1,274,182 | -0.06(-0.32%) |
Aug 17, 2006 | 19.16 | 19.50 | 19.05 | 19.45 | 1,873,062 | +0.51(+2.69%) |
Aug 16, 2006 | 18.54 | 18.97 | 18.53 | 18.94 | 1,295,422 | +0.46(+2.50%) |
Aug 15, 2006 | 18.63 | 18.78 | 18.44 | 18.48 | 949,129 | -0.10(-0.52%) |
Aug 14, 2006 | 18.49 | 18.96 | 18.44 | 18.58 | 897,071 | +0.07(+0.36%) |
Aug 11, 2006 | 18.58 | 18.82 | 18.46 | 18.51 | 688,837 | -0.12(-0.62%) |
Aug 10, 2006 | 18.37 | 18.74 | 18.25 | 18.62 | 1,587,366 | +0.05(+0.28%) |
Aug 09, 2006 | 18.73 | 18.87 | 18.54 | 18.57 | 1,733,337 | -0.06(-0.33%) |
Aug 08, 2006 | 18.85 | 19.03 | 18.59 | 18.63 | 2,159,592 | -0.22(-1.17%) |
Aug 07, 2006 | 19.43 | 19.46 | 18.75 | 18.85 | 2,376,155 | -0.65(-3.35%) |
Aug 04, 2006 | 19.92 | 19.92 | 19.38 | 19.51 | 1,151,532 | -0.32(-1.60%) |
Aug 03, 2006 | 19.38 | 19.85 | 19.31 | 19.82 | 1,368,720 | +0.21(+1.05%) |
Aug 02, 2006 | 19.36 | 19.77 | 19.36 | 19.62 | 1,478,876 | +0.14(+0.72%) |
Aug 01, 2006 | 20.41 | 20.46 | 19.41 | 19.48 | 3,122,257 | -0.95(-4.65%) |
Jul 31, 2006 | 21.39 | 21.40 | 20.06 | 20.43 | 3,550,802 | -1.09(-5.04%) |
Jul 28, 2006 | 20.22 | 21.58 | 20.22 | 21.51 | 4,931,184 | +2.23(+11.55%) |
Jul 27, 2006 | 19.58 | 19.92 | 19.23 | 19.29 | 1,255,025 | -0.18(-0.94%) |
Jul 26, 2006 | 19.46 | 19.72 | 19.28 | 19.47 | 1,870,355 | +0.05(+0.27%) |
Jul 25, 2006 | 19.60 | 19.65 | 19.31 | 19.42 | 913,729 | -0.20(-1.00%) |
Jul 24, 2006 | 19.23 | 19.62 | 19.10 | 19.61 | 944,756 | +0.55(+2.87%) |
Jul 21, 2006 | 19.56 | 19.56 | 19.01 | 19.07 | 1,291,049 | -0.53(-2.70%) |
Jul 20, 2006 | 20.05 | 20.08 | 19.56 | 19.59 | 1,015,347 | -0.46(-2.30%) |
Jul 19, 2006 | 19.89 | 20.16 | 19.81 | 20.05 | 1,374,342 | +0.32(+1.63%) |
Jul 18, 2006 | 19.75 | 19.99 | 19.50 | 19.73 | 1,563,419 | -0.01(-0.07%) |
Jul 17, 2006 | 19.74 | 20.03 | 19.67 | 19.75 | 1,551,133 | +0.12(+0.64%) |
Jul 14, 2006 | 19.45 | 19.77 | 19.23 | 19.62 | 2,547,532 | +0.17(+0.89%) |
Jul 13, 2006 | 20.95 | 20.96 | 19.40 | 19.45 | 5,809,930 | -1.50(-7.17%) |
Jul 12, 2006 | 21.05 | 21.24 | 20.89 | 20.95 | 1,436,188 | -0.10(-0.48%) |
Jul 11, 2006 | 21.56 | 21.57 | 20.77 | 21.05 | 3,688,028 | -0.73(-3.35%) |
Jul 10, 2006 | 22.03 | 22.03 | 21.56 | 21.78 | 1,419,737 | -0.24(-1.11%) |
Jul 07, 2006 | 22.41 | 22.42 | 21.90 | 22.03 | 1,382,880 | -0.38(-1.71%) |
Jul 06, 2006 | 23.00 | 23.02 | 22.27 | 22.41 | 2,571,895 | -0.53(-2.32%) |
Jul 05, 2006 | 23.61 | 23.62 | 22.81 | 22.95 | 1,544,469 | -0.82(-3.44%) |
Jul 03, 2006 | 23.32 | 23.93 | 23.32 | 23.76 | 497,886 | +0.45(+1.92%) |
Jun 30, 2006 | 23.68 | 23.77 | 23.19 | 23.32 | 1,144,661 | -0.28(-1.20%) |
Jun 29, 2006 | 23.17 | 23.64 | 23.16 | 23.60 | 1,297,712 | +0.45(+1.95%) |
Jun 28, 2006 | 22.56 | 23.30 | 22.38 | 23.15 | 1,704,601 | +0.39(+1.73%) |
Jun 27, 2006 | 23.02 | 23.12 | 22.71 | 22.75 | 563,480 | -0.31(-1.35%) |
Jun 26, 2006 | 23.34 | 23.46 | 23.03 | 23.07 | 652,812 | -0.21(-0.91%) |
Jun 23, 2006 | 22.88 | 23.46 | 22.79 | 23.28 | 822,939 | +0.47(+2.04%) |
Jun 22, 2006 | 23.00 | 23.01 | 22.62 | 22.81 | 782,126 | -0.29(-1.25%) |
Jun 21, 2006 | 22.80 | 23.10 | 22.79 | 23.10 | 1,130,917 | +0.37(+1.63%) |
Jun 20, 2006 | 22.65 | 22.76 | 22.41 | 22.73 | 1,020,137 | +0.08(+0.34%) |
Jun 19, 2006 | 23.06 | 23.24 | 22.65 | 22.65 | 925,182 | -0.43(-1.87%) |
Jun 16, 2006 | 23.55 | 23.72 | 23.08 | 23.08 | 1,904,089 | -0.46(-1.96%) |
Jun 15, 2006 | 22.47 | 23.63 | 22.47 | 23.55 | 2,174,793 | +1.08(+4.79%) |
Jun 14, 2006 | 21.73 | 22.54 | 21.73 | 22.47 | 1,911,169 | +0.77(+3.54%) |
Jun 13, 2006 | 21.73 | 21.89 | 21.63 | 21.70 | 1,433,064 | +0.02(+0.09%) |
Jun 12, 2006 | 21.89 | 22.10 | 21.66 | 21.68 | 1,388,294 | -0.16(-0.75%) |
Jun 09, 2006 | 21.53 | 21.96 | 21.52 | 21.85 | 1,165,484 | +0.31(+1.45%) |
Jun 08, 2006 | 21.60 | 21.60 | 21.31 | 21.53 | 1,276,473 | -0.17(-0.77%) |
Jun 07, 2006 | 21.83 | 22.13 | 21.67 | 21.70 | 777,544 | -0.17(-0.77%) |
Jun 06, 2006 | 22.23 | 22.29 | 21.66 | 21.87 | 787,540 | -0.28(-1.26%) |
Jun 05, 2006 | 21.74 | 22.22 | 21.74 | 22.15 | 1,086,355 | +0.12(+0.57%) |
Jun 02, 2006 | 22.62 | 22.68 | 21.97 | 22.02 | 1,217,334 | -0.41(-1.84%) |