Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 19.50 | 19.96 | 19.50 | 19.69 | 86,853 | +0.04(+0.20%) |
Aug 30, 2006 | 19.59 | 19.92 | 19.44 | 19.65 | 70,415 | +0.03(+0.15%) |
Aug 29, 2006 | 19.34 | 19.70 | 19.21 | 19.62 | 97,885 | +0.39(+2.03%) |
Aug 28, 2006 | 19.23 | 19.25 | 18.85 | 19.23 | 73,360 | +0.00(+0.00%) |
Aug 25, 2006 | 18.77 | 19.25 | 18.59 | 19.23 | 63,311 | +0.47(+2.51%) |
Aug 24, 2006 | 18.97 | 19.00 | 18.53 | 18.76 | 81,803 | -0.10(-0.53%) |
Aug 23, 2006 | 19.40 | 19.41 | 18.85 | 18.86 | 105,619 | -0.33(-1.72%) |
Aug 22, 2006 | 18.98 | 19.31 | 18.98 | 19.19 | 70,522 | +0.20(+1.05%) |
Aug 21, 2006 | 19.60 | 19.60 | 18.98 | 18.99 | 213,150 | -0.31(-1.61%) |
Aug 18, 2006 | 19.45 | 19.66 | 19.11 | 19.30 | 103,227 | -0.11(-0.57%) |
Aug 17, 2006 | 19.30 | 19.66 | 19.20 | 19.41 | 100,978 | +0.14(+0.73%) |
Aug 16, 2006 | 19.50 | 19.52 | 19.10 | 19.27 | 89,370 | -0.18(-0.93%) |
Aug 15, 2006 | 19.28 | 19.47 | 19.11 | 19.45 | 130,133 | +0.42(+2.21%) |
Aug 14, 2006 | 19.19 | 19.44 | 18.87 | 19.03 | 207,475 | +0.11(+0.58%) |
Aug 11, 2006 | 19.48 | 19.49 | 18.85 | 18.92 | 606,758 | -0.22(-1.15%) |
Aug 10, 2006 | 18.39 | 19.60 | 18.21 | 19.14 | 926,558 | +1.59(+9.06%) |
Aug 09, 2006 | 18.16 | 18.17 | 17.48 | 17.55 | 98,994 | -0.48(-2.66%) |
Aug 08, 2006 | 18.38 | 18.46 | 18.00 | 18.03 | 45,222 | -0.33(-1.80%) |
Aug 07, 2006 | 18.41 | 18.47 | 18.06 | 18.36 | 38,038 | -0.09(-0.49%) |
Aug 04, 2006 | 18.90 | 19.08 | 18.01 | 18.45 | 75,066 | -0.21(-1.13%) |
Aug 03, 2006 | 17.98 | 18.71 | 17.98 | 18.66 | 77,790 | +0.48(+2.64%) |
Aug 02, 2006 | 18.43 | 18.43 | 18.10 | 18.18 | 53,395 | -0.09(-0.49%) |
Aug 01, 2006 | 17.98 | 18.40 | 17.71 | 18.27 | 73,111 | +0.28(+1.56%) |
Jul 31, 2006 | 17.72 | 18.00 | 17.40 | 17.99 | 99,841 | +0.14(+0.78%) |
Jul 28, 2006 | 17.33 | 17.90 | 17.27 | 17.85 | 54,947 | +0.63(+3.66%) |
Jul 27, 2006 | 17.89 | 17.94 | 17.22 | 17.22 | 45,705 | -0.49(-2.77%) |
Jul 26, 2006 | 17.59 | 17.92 | 17.46 | 17.71 | 60,829 | +0.03(+0.17%) |
Jul 25, 2006 | 17.54 | 17.78 | 17.31 | 17.68 | 74,153 | +0.08(+0.45%) |
Jul 24, 2006 | 17.41 | 17.64 | 17.13 | 17.60 | 64,876 | +0.27(+1.56%) |
Jul 21, 2006 | 17.37 | 17.37 | 17.01 | 17.33 | 90,710 | -0.08(-0.46%) |
Jul 20, 2006 | 17.98 | 18.16 | 17.40 | 17.41 | 108,863 | -0.57(-3.17%) |
Jul 19, 2006 | 17.72 | 18.15 | 17.49 | 17.98 | 100,166 | +0.21(+1.18%) |
Jul 18, 2006 | 17.61 | 17.91 | 17.34 | 17.77 | 152,959 | +0.10(+0.57%) |
Jul 17, 2006 | 17.50 | 17.78 | 17.33 | 17.67 | 83,053 | +0.14(+0.80%) |
Jul 14, 2006 | 17.54 | 17.77 | 17.13 | 17.53 | 105,512 | +0.00(+0.00%) |
Jul 13, 2006 | 17.21 | 17.76 | 17.20 | 17.53 | 87,141 | +0.21(+1.21%) |
Jul 12, 2006 | 17.86 | 18.10 | 17.24 | 17.32 | 141,138 | -0.64(-3.56%) |
Jul 11, 2006 | 17.45 | 18.05 | 17.40 | 17.96 | 77,206 | +0.36(+2.05%) |
Jul 10, 2006 | 18.17 | 18.24 | 17.51 | 17.60 | 86,025 | -0.56(-3.08%) |
Jul 07, 2006 | 18.05 | 18.37 | 17.70 | 18.16 | 127,858 | +0.03(+0.17%) |
Jul 06, 2006 | 18.19 | 18.54 | 18.07 | 18.13 | 109,295 | +0.07(+0.39%) |
Jul 05, 2006 | 18.04 | 18.17 | 17.79 | 18.06 | 125,935 | +0.19(+1.06%) |
Jul 03, 2006 | 17.64 | 17.95 | 17.54 | 17.87 | 32,762 | +0.10(+0.56%) |
Jun 30, 2006 | 17.81 | 17.82 | 17.29 | 17.77 | 122,900 | +0.02(+0.11%) |
Jun 29, 2006 | 17.42 | 17.76 | 16.95 | 17.75 | 151,400 | +0.37(+2.13%) |
Jun 28, 2006 | 16.99 | 17.41 | 16.80 | 17.38 | 96,065 | +0.43(+2.54%) |
Jun 27, 2006 | 17.49 | 17.49 | 16.60 | 16.95 | 182,858 | -0.58(-3.31%) |
Jun 26, 2006 | 17.98 | 18.10 | 17.30 | 17.53 | 164,600 | -0.37(-2.07%) |
Jun 23, 2006 | 17.85 | 17.94 | 17.55 | 17.90 | 118,743 | -0.07(-0.39%) |
Jun 22, 2006 | 17.93 | 18.06 | 17.71 | 17.97 | 141,793 | -0.04(-0.22%) |
Jun 21, 2006 | 18.27 | 18.42 | 17.95 | 18.01 | 153,663 | -0.30(-1.64%) |
Jun 20, 2006 | 18.19 | 18.50 | 17.94 | 18.31 | 96,996 | +0.05(+0.27%) |
Jun 19, 2006 | 19.00 | 19.00 | 18.07 | 18.26 | 78,672 | -0.65(-3.44%) |
Jun 16, 2006 | 19.09 | 19.13 | 18.78 | 18.91 | 309,328 | -0.27(-1.41%) |
Jun 15, 2006 | 18.26 | 19.20 | 18.23 | 19.18 | 122,213 | +1.09(+6.03%) |
Jun 14, 2006 | 18.06 | 18.33 | 17.49 | 18.09 | 120,403 | +0.09(+0.50%) |
Jun 13, 2006 | 18.44 | 18.61 | 17.81 | 18.00 | 160,615 | -0.50(-2.70%) |
Jun 12, 2006 | 19.08 | 19.22 | 18.50 | 18.50 | 100,985 | -0.66(-3.44%) |
Jun 09, 2006 | 19.22 | 19.55 | 19.03 | 19.16 | 79,681 | -0.04(-0.21%) |
Jun 08, 2006 | 19.49 | 19.57 | 18.65 | 19.20 | 152,292 | -0.44(-2.24%) |
Jun 07, 2006 | 19.28 | 19.97 | 19.10 | 19.64 | 133,537 | +0.43(+2.24%) |
Jun 06, 2006 | 19.44 | 19.52 | 18.77 | 19.21 | 117,913 | -0.23(-1.18%) |
Jun 05, 2006 | 20.11 | 20.58 | 19.40 | 19.44 | 126,919 | -0.81(-4.00%) |
Jun 02, 2006 | 20.08 | 20.30 | 19.73 | 20.25 | 85,356 | +0.10(+0.50%) |