Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 20.31 | 20.32 | 20.00 | 20.18 | 500,238 | +0.03(+0.14%) |
Aug 30, 2006 | 20.06 | 20.22 | 19.98 | 20.15 | 908,334 | +0.09(+0.46%) |
Aug 29, 2006 | 19.87 | 20.07 | 19.77 | 20.06 | 836,278 | +0.30(+1.51%) |
Aug 28, 2006 | 19.49 | 19.80 | 19.40 | 19.76 | 625,353 | +0.40(+2.06%) |
Aug 25, 2006 | 19.69 | 19.69 | 19.33 | 19.36 | 558,974 | -0.35(-1.77%) |
Aug 24, 2006 | 19.45 | 19.78 | 19.45 | 19.71 | 697,845 | +0.22(+1.10%) |
Aug 23, 2006 | 19.38 | 19.53 | 19.33 | 19.50 | 750,685 | +0.06(+0.33%) |
Aug 22, 2006 | 19.30 | 19.51 | 19.17 | 19.43 | 1,246,557 | +0.05(+0.26%) |
Aug 21, 2006 | 19.41 | 19.50 | 19.33 | 19.38 | 414,209 | -0.05(-0.28%) |
Aug 18, 2006 | 19.74 | 19.78 | 19.40 | 19.44 | 631,685 | -0.30(-1.53%) |
Aug 17, 2006 | 19.66 | 19.74 | 19.51 | 19.74 | 1,121,880 | +0.07(+0.37%) |
Aug 16, 2006 | 19.57 | 19.69 | 19.48 | 19.67 | 589,325 | +0.19(+0.99%) |
Aug 15, 2006 | 19.62 | 19.67 | 19.39 | 19.47 | 448,490 | -0.05(-0.23%) |
Aug 14, 2006 | 19.65 | 19.74 | 19.38 | 19.52 | 830,820 | -0.12(-0.61%) |
Aug 11, 2006 | 19.65 | 19.65 | 19.42 | 19.64 | 651,336 | -0.07(-0.35%) |
Aug 10, 2006 | 19.52 | 19.79 | 19.28 | 19.71 | 1,980,867 | +0.16(+0.80%) |
Aug 09, 2006 | 19.42 | 19.62 | 19.42 | 19.55 | 2,019,952 | +0.18(+0.92%) |
Aug 08, 2006 | 19.56 | 19.57 | 19.12 | 19.37 | 2,584,385 | -0.19(-0.96%) |
Aug 07, 2006 | 19.18 | 19.59 | 19.12 | 19.56 | 3,336,381 | +0.43(+2.25%) |
Aug 04, 2006 | 17.77 | 19.13 | 17.77 | 19.13 | 5,621,410 | +1.36(+7.65%) |
Aug 03, 2006 | 17.84 | 17.86 | 17.61 | 17.77 | 1,744,394 | -0.09(-0.51%) |
Aug 02, 2006 | 18.05 | 18.17 | 17.82 | 17.86 | 995,892 | -0.07(-0.41%) |
Aug 01, 2006 | 17.79 | 18.01 | 17.63 | 17.93 | 701,993 | +0.09(+0.49%) |
Jul 31, 2006 | 17.86 | 17.88 | 17.78 | 17.85 | 818,155 | -0.01(-0.05%) |
Jul 28, 2006 | 18.09 | 18.12 | 17.71 | 17.86 | 1,225,377 | -0.14(-0.76%) |
Jul 27, 2006 | 18.27 | 18.41 | 17.95 | 17.99 | 1,284,332 | -0.27(-1.45%) |
Jul 26, 2006 | 18.34 | 18.36 | 18.16 | 18.26 | 2,258,389 | -0.06(-0.32%) |
Jul 25, 2006 | 18.63 | 18.64 | 18.20 | 18.32 | 2,267,560 | -0.30(-1.60%) |
Jul 24, 2006 | 18.51 | 19.38 | 18.52 | 18.62 | 3,511,716 | +0.11(+0.62%) |
Jul 21, 2006 | 18.63 | 18.63 | 18.34 | 18.50 | 740,860 | -0.12(-0.66%) |
Jul 20, 2006 | 18.07 | 18.95 | 18.07 | 18.63 | 2,636,353 | +0.59(+3.25%) |
Jul 19, 2006 | 17.89 | 18.22 | 17.71 | 18.04 | 1,294,376 | +0.41(+2.31%) |
Jul 18, 2006 | 17.93 | 17.94 | 17.47 | 17.63 | 1,393,725 | -0.31(-1.71%) |
Jul 17, 2006 | 17.59 | 17.99 | 17.59 | 17.94 | 1,046,986 | +0.32(+1.79%) |
Jul 14, 2006 | 17.85 | 17.85 | 17.50 | 17.62 | 1,193,280 | -0.26(-1.43%) |
Jul 13, 2006 | 18.07 | 18.14 | 17.88 | 17.88 | 1,155,724 | -0.26(-1.44%) |
Jul 12, 2006 | 18.27 | 18.39 | 18.05 | 18.14 | 936,064 | -0.20(-1.10%) |
Jul 11, 2006 | 18.25 | 18.43 | 18.13 | 18.34 | 835,623 | +0.09(+0.50%) |
Jul 10, 2006 | 18.18 | 18.39 | 18.14 | 18.25 | 1,349,618 | +0.04(+0.23%) |
Jul 07, 2006 | 18.06 | 18.32 | 18.01 | 18.21 | 519,235 | +0.15(+0.84%) |
Jul 06, 2006 | 18.04 | 18.22 | 18.01 | 18.06 | 769,463 | +0.00(+0.03%) |
Jul 05, 2006 | 18.11 | 18.22 | 17.92 | 18.05 | 1,017,509 | -0.05(-0.30%) |
Jul 03, 2006 | 18.17 | 18.22 | 18.04 | 18.11 | 574,696 | -0.02(-0.10%) |
Jun 30, 2006 | 17.89 | 18.13 | 17.75 | 18.13 | 1,633,691 | +0.27(+1.54%) |
Jun 29, 2006 | 17.88 | 17.96 | 17.76 | 17.85 | 1,220,355 | +0.06(+0.33%) |
Jun 28, 2006 | 17.90 | 17.97 | 17.72 | 17.79 | 1,047,859 | -0.10(-0.54%) |
Jun 27, 2006 | 18.14 | 18.20 | 17.86 | 17.89 | 893,923 | -0.21(-1.14%) |
Jun 26, 2006 | 18.16 | 18.31 | 18.04 | 18.09 | 816,409 | +0.05(+0.25%) |
Jun 23, 2006 | 18.19 | 18.19 | 17.97 | 18.05 | 1,204,853 | -0.28(-1.52%) |
Jun 22, 2006 | 18.43 | 18.48 | 18.22 | 18.33 | 784,093 | -0.15(-0.82%) |
Jun 21, 2006 | 18.11 | 18.59 | 18.09 | 18.48 | 2,029,341 | +0.35(+1.95%) |
Jun 20, 2006 | 18.28 | 18.32 | 18.08 | 18.13 | 2,105,763 | -0.18(-1.00%) |
Jun 19, 2006 | 18.20 | 18.68 | 18.19 | 18.31 | 2,205,767 | +0.12(+0.65%) |
Jun 16, 2006 | 18.11 | 18.31 | 18.09 | 18.19 | 2,314,942 | +0.30(+1.69%) |
Jun 15, 2006 | 17.60 | 17.98 | 17.49 | 17.89 | 2,478,049 | +0.38(+2.17%) |
Jun 14, 2006 | 17.82 | 17.84 | 17.39 | 17.51 | 3,674,168 | -0.31(-1.72%) |
Jun 13, 2006 | 18.22 | 18.24 | 17.77 | 17.82 | 2,114,060 | -0.42(-2.29%) |
Jun 12, 2006 | 18.49 | 18.52 | 18.18 | 18.23 | 1,495,039 | -0.22(-1.19%) |
Jun 09, 2006 | 18.83 | 19.02 | 18.39 | 18.45 | 2,995,974 | -0.33(-1.73%) |
Jun 08, 2006 | 18.95 | 19.19 | 18.60 | 18.78 | 1,921,476 | -0.06(-0.34%) |
Jun 07, 2006 | 18.38 | 19.10 | 18.38 | 18.84 | 1,886,322 | +0.50(+2.72%) |
Jun 06, 2006 | 18.43 | 18.43 | 18.17 | 18.34 | 957,026 | -0.09(-0.47%) |
Jun 05, 2006 | 18.71 | 18.75 | 18.32 | 18.43 | 1,132,361 | -0.27(-1.47%) |
Jun 02, 2006 | 18.70 | 18.78 | 18.62 | 18.70 | 743,917 | +0.06(+0.32%) |