Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 20.66 | 21.38 | 20.34 | 21.22 | 1,036,650 | +0.65(+3.14%) |
Aug 30, 2006 | 20.43 | 20.82 | 20.06 | 20.57 | 1,251,195 | +0.07(+0.35%) |
Aug 29, 2006 | 20.60 | 20.84 | 20.38 | 20.50 | 1,099,890 | -0.06(-0.30%) |
Aug 28, 2006 | 20.36 | 20.83 | 20.19 | 20.56 | 1,119,948 | +0.13(+0.66%) |
Aug 25, 2006 | 20.06 | 20.56 | 19.90 | 20.42 | 951,290 | +0.28(+1.39%) |
Aug 24, 2006 | 20.08 | 20.43 | 19.74 | 20.15 | 1,562,331 | +0.17(+0.85%) |
Aug 23, 2006 | 19.56 | 20.33 | 19.50 | 19.97 | 3,905,657 | +0.70(+3.65%) |
Aug 22, 2006 | 18.47 | 19.28 | 18.47 | 19.27 | 849,695 | +0.68(+3.67%) |
Aug 21, 2006 | 18.87 | 19.34 | 18.53 | 18.59 | 841,764 | -0.29(-1.56%) |
Aug 18, 2006 | 18.20 | 18.98 | 17.96 | 18.88 | 1,046,238 | +0.81(+4.46%) |
Aug 17, 2006 | 18.43 | 18.72 | 17.93 | 18.08 | 855,107 | -0.44(-2.40%) |
Aug 16, 2006 | 18.62 | 18.84 | 17.81 | 18.52 | 867,138 | +0.03(+0.17%) |
Aug 15, 2006 | 18.04 | 18.49 | 17.44 | 18.49 | 907,178 | +0.76(+4.29%) |
Aug 14, 2006 | 19.08 | 19.15 | 17.64 | 17.73 | 1,008,321 | -1.36(-7.10%) |
Aug 11, 2006 | 18.72 | 19.55 | 18.49 | 19.08 | 687,159 | +0.25(+1.35%) |
Aug 10, 2006 | 19.00 | 19.43 | 18.68 | 18.83 | 834,461 | -0.51(-2.65%) |
Aug 09, 2006 | 19.24 | 19.68 | 18.95 | 19.34 | 722,969 | +0.10(+0.54%) |
Aug 08, 2006 | 20.47 | 20.47 | 19.19 | 19.24 | 747,827 | -0.99(-4.91%) |
Aug 07, 2006 | 19.66 | 20.42 | 19.26 | 20.23 | 912,072 | +0.35(+1.74%) |
Aug 04, 2006 | 20.16 | 20.92 | 19.45 | 19.89 | 1,030,540 | -0.29(-1.44%) |
Aug 03, 2006 | 19.40 | 20.18 | 19.34 | 20.18 | 663,661 | +0.71(+3.64%) |
Aug 02, 2006 | 19.72 | 19.81 | 19.33 | 19.47 | 628,934 | -0.02(-0.11%) |
Aug 01, 2006 | 19.24 | 20.06 | 19.05 | 19.49 | 1,011,272 | +0.15(+0.78%) |
Jul 31, 2006 | 19.47 | 19.91 | 19.12 | 19.34 | 1,038,100 | -0.39(-1.99%) |
Jul 28, 2006 | 18.06 | 19.74 | 17.83 | 19.73 | 2,708,450 | -0.22(-1.09%) |
Jul 27, 2006 | 19.02 | 20.39 | 19.01 | 19.95 | 1,349,193 | +1.01(+5.36%) |
Jul 26, 2006 | 19.31 | 19.37 | 18.63 | 18.93 | 691,985 | -0.45(-2.32%) |
Jul 25, 2006 | 19.09 | 19.83 | 18.93 | 19.38 | 869,193 | +0.21(+1.08%) |
Jul 24, 2006 | 19.92 | 20.18 | 18.76 | 19.18 | 1,298,387 | -0.68(-3.44%) |
Jul 21, 2006 | 20.31 | 20.45 | 19.76 | 19.86 | 1,095,792 | -0.51(-2.49%) |
Jul 20, 2006 | 21.59 | 22.15 | 20.18 | 20.37 | 940,058 | -1.09(-5.06%) |
Jul 19, 2006 | 20.78 | 21.86 | 20.76 | 21.45 | 1,164,159 | +0.70(+3.36%) |
Jul 18, 2006 | 20.95 | 21.46 | 20.18 | 20.76 | 954,195 | -0.05(-0.22%) |
Jul 17, 2006 | 21.46 | 21.59 | 20.43 | 20.80 | 949,576 | -0.46(-2.14%) |
Jul 14, 2006 | 21.86 | 22.45 | 20.05 | 21.26 | 1,666,346 | -0.78(-3.54%) |
Jul 13, 2006 | 23.77 | 23.77 | 21.83 | 22.04 | 1,522,757 | -1.49(-6.33%) |
Jul 12, 2006 | 24.27 | 24.42 | 23.48 | 23.53 | 947,710 | -0.67(-2.76%) |
Jul 11, 2006 | 23.61 | 24.51 | 22.63 | 24.20 | 1,882,820 | +0.49(+2.05%) |
Jul 10, 2006 | 21.40 | 24.05 | 21.24 | 23.71 | 3,191,877 | +2.71(+12.88%) |
Jul 07, 2006 | 21.53 | 21.59 | 20.75 | 21.00 | 836,118 | -0.68(-3.15%) |
Jul 06, 2006 | 21.90 | 22.70 | 21.47 | 21.69 | 1,087,884 | -0.04(-0.17%) |
Jul 05, 2006 | 22.19 | 22.19 | 21.46 | 21.72 | 826,905 | -0.42(-1.92%) |
Jul 03, 2006 | 21.80 | 22.50 | 21.50 | 22.15 | 887,231 | +0.62(+2.88%) |
Jun 30, 2006 | 21.46 | 21.73 | 20.85 | 21.53 | 2,254,440 | +0.05(+0.24%) |
Jun 29, 2006 | 22.19 | 22.19 | 20.67 | 21.47 | 2,494,504 | +10.79(+100.90%) |
Jun 28, 2006 | 9.933 | 10.73 | 9.615 | 10.69 | 4,012,961 | +0.92(+9.37%) |
Jun 27, 2006 | 10.15 | 10.22 | 9.708 | 9.774 | 1,569,746 | -0.33(-3.28%) |
Jun 26, 2006 | 9.911 | 10.15 | 9.796 | 10.10 | 835,045 | +0.19(+1.88%) |
Jun 23, 2006 | 9.948 | 10.12 | 9.744 | 9.919 | 1,222,502 | -0.06(-0.65%) |
Jun 22, 2006 | 9.648 | 10.19 | 9.571 | 9.983 | 2,516,239 | +0.36(+3.78%) |
Jun 21, 2006 | 9.315 | 9.796 | 9.280 | 9.620 | 2,003,045 | +0.16(+1.73%) |
Jun 20, 2006 | 9.351 | 9.571 | 9.055 | 9.456 | 2,079,158 | +0.09(+1.01%) |
Jun 19, 2006 | 9.538 | 9.957 | 9.266 | 9.361 | 2,348,394 | -0.33(-3.43%) |
Jun 16, 2006 | 9.710 | 9.844 | 9.567 | 9.694 | 2,191,131 | -0.12(-1.25%) |
Jun 15, 2006 | 9.845 | 10.09 | 9.303 | 9.816 | 4,954,053 | -0.14(-1.43%) |
Jun 14, 2006 | 9.791 | 10.29 | 9.519 | 9.959 | 3,492,662 | +0.21(+2.18%) |
Jun 13, 2006 | 10.37 | 10.39 | 9.571 | 9.747 | 4,628,826 | -0.78(-7.44%) |
Jun 12, 2006 | 11.72 | 11.72 | 10.45 | 10.53 | 3,457,806 | -1.07(-9.22%) |
Jun 09, 2006 | 12.00 | 12.40 | 11.52 | 11.60 | 2,990,030 | -0.10(-0.85%) |
Jun 08, 2006 | 11.76 | 12.10 | 10.96 | 11.70 | 3,499,593 | -0.35(-2.94%) |
Jun 07, 2006 | 12.35 | 12.78 | 11.78 | 12.05 | 3,293,662 | -0.29(-2.35%) |
Jun 06, 2006 | 13.08 | 13.14 | 11.82 | 12.34 | 3,668,473 | -0.71(-5.43%) |
Jun 05, 2006 | 14.00 | 14.10 | 12.94 | 13.05 | 2,062,453 | -0.67(-4.86%) |
Jun 02, 2006 | 13.79 | 13.97 | 13.24 | 13.72 | 1,447,033 | +0.21(+1.52%) |