Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 17.36 | 17.50 | 17.25 | 17.29 | 576,603 | +0.03(+0.15%) |
Aug 30, 2006 | 17.34 | 17.56 | 17.21 | 17.27 | 418,681 | +0.01(+0.05%) |
Aug 29, 2006 | 17.37 | 17.69 | 17.15 | 17.26 | 644,741 | -0.00(-0.02%) |
Aug 28, 2006 | 17.27 | 17.36 | 17.13 | 17.26 | 713,533 | -0.11(-0.62%) |
Aug 25, 2006 | 17.83 | 17.96 | 17.23 | 17.37 | 688,526 | -0.58(-3.25%) |
Aug 24, 2006 | 18.72 | 18.56 | 17.36 | 17.95 | 2,080,561 | -0.77(-4.11%) |
Aug 23, 2006 | 19.79 | 19.79 | 18.66 | 18.72 | 369,358 | -0.71(-3.67%) |
Aug 22, 2006 | 19.75 | 19.76 | 19.40 | 19.43 | 1,350,273 | -0.25(-1.25%) |
Aug 21, 2006 | 19.92 | 20.01 | 19.66 | 19.68 | 317,584 | -0.39(-1.96%) |
Aug 18, 2006 | 19.94 | 20.23 | 19.66 | 20.07 | 245,862 | +0.24(+1.20%) |
Aug 17, 2006 | 19.17 | 19.97 | 19.17 | 19.84 | 387,518 | +0.54(+2.80%) |
Aug 16, 2006 | 18.99 | 19.32 | 18.80 | 19.30 | 157,875 | +0.32(+1.71%) |
Aug 15, 2006 | 18.91 | 19.18 | 18.47 | 18.97 | 338,856 | +0.38(+2.04%) |
Aug 14, 2006 | 18.76 | 19.25 | 18.59 | 18.59 | 195,577 | -0.01(-0.07%) |
Aug 11, 2006 | 18.68 | 18.69 | 18.45 | 18.61 | 136,184 | -0.04(-0.23%) |
Aug 10, 2006 | 18.41 | 18.74 | 18.25 | 18.65 | 300,957 | +0.10(+0.54%) |
Aug 09, 2006 | 19.20 | 19.52 | 18.52 | 18.55 | 259,601 | -0.46(-2.41%) |
Aug 08, 2006 | 19.89 | 19.93 | 18.93 | 19.01 | 334,320 | -0.76(-3.82%) |
Aug 07, 2006 | 19.74 | 19.97 | 19.43 | 19.76 | 182,903 | -0.16(-0.82%) |
Aug 04, 2006 | 20.19 | 20.88 | 19.66 | 19.93 | 308,383 | -0.10(-0.47%) |
Aug 03, 2006 | 19.21 | 20.15 | 19.21 | 20.02 | 246,799 | +0.63(+3.27%) |
Aug 02, 2006 | 19.26 | 19.57 | 19.12 | 19.39 | 130,872 | +0.27(+1.40%) |
Aug 01, 2006 | 19.47 | 19.61 | 18.96 | 19.12 | 184,053 | -0.53(-2.70%) |
Jul 31, 2006 | 19.20 | 19.73 | 19.19 | 19.65 | 255,135 | +0.11(+0.57%) |
Jul 28, 2006 | 19.04 | 19.74 | 18.88 | 19.54 | 238,515 | +0.67(+3.52%) |
Jul 27, 2006 | 19.13 | 19.56 | 18.87 | 18.87 | 247,589 | -0.11(-0.57%) |
Jul 26, 2006 | 18.93 | 19.25 | 18.61 | 18.98 | 382,667 | -0.08(-0.43%) |
Jul 25, 2006 | 18.88 | 19.41 | 18.66 | 19.06 | 376,464 | +0.26(+1.38%) |
Jul 24, 2006 | 17.72 | 18.99 | 18.01 | 18.80 | 406,743 | +1.09(+6.14%) |
Jul 21, 2006 | 18.10 | 18.10 | 17.67 | 17.72 | 420,091 | -0.47(-2.57%) |
Jul 20, 2006 | 18.89 | 19.02 | 18.11 | 18.18 | 337,423 | -0.64(-3.42%) |
Jul 19, 2006 | 18.05 | 18.88 | 17.97 | 18.83 | 544,898 | +0.78(+4.31%) |
Jul 18, 2006 | 18.14 | 18.44 | 17.62 | 18.05 | 257,388 | -0.02(-0.10%) |
Jul 17, 2006 | 18.33 | 18.57 | 18.00 | 18.07 | 388,064 | -0.27(-1.46%) |
Jul 14, 2006 | 18.70 | 18.70 | 17.96 | 18.33 | 398,460 | -0.35(-1.85%) |
Jul 13, 2006 | 19.51 | 19.53 | 18.61 | 18.68 | 538,579 | -0.88(-4.48%) |
Jul 12, 2006 | 20.33 | 20.50 | 19.52 | 19.56 | 291,476 | -0.86(-4.19%) |
Jul 11, 2006 | 20.03 | 20.43 | 19.84 | 20.41 | 230,547 | +0.30(+1.50%) |
Jul 10, 2006 | 20.16 | 20.49 | 19.96 | 20.11 | 222,365 | +0.06(+0.28%) |
Jul 07, 2006 | 20.45 | 20.57 | 19.99 | 20.05 | 241,154 | -0.50(-2.44%) |
Jul 06, 2006 | 20.50 | 20.96 | 20.50 | 20.55 | 243,111 | +0.28(+1.38%) |
Jul 05, 2006 | 21.16 | 21.20 | 20.16 | 20.27 | 512,602 | -1.02(-4.79%) |
Jul 03, 2006 | 21.09 | 21.29 | 21.03 | 21.29 | 108,681 | +0.05(+0.24%) |
Jun 30, 2006 | 21.07 | 21.38 | 21.07 | 21.24 | 1,309,472 | +0.21(+0.99%) |
Jun 29, 2006 | 19.95 | 21.04 | 19.95 | 21.03 | 392,929 | +1.25(+6.33%) |
Jun 28, 2006 | 19.82 | 19.95 | 19.43 | 19.78 | 326,707 | +0.07(+0.35%) |
Jun 27, 2006 | 20.22 | 20.59 | 19.69 | 19.71 | 290,762 | -0.56(-2.77%) |
Jun 26, 2006 | 20.07 | 20.36 | 20.00 | 20.27 | 240,110 | +0.29(+1.47%) |
Jun 23, 2006 | 19.73 | 20.29 | 19.37 | 19.98 | 335,508 | +0.18(+0.92%) |
Jun 22, 2006 | 20.43 | 20.30 | 19.76 | 19.80 | 399,486 | -0.63(-3.09%) |
Jun 21, 2006 | 19.77 | 20.57 | 19.77 | 20.43 | 272,056 | +0.63(+3.18%) |
Jun 20, 2006 | 19.90 | 20.01 | 19.69 | 19.80 | 396,958 | -0.18(-0.89%) |
Jun 19, 2006 | 20.44 | 20.59 | 19.97 | 19.97 | 296,746 | -0.48(-2.32%) |
Jun 16, 2006 | 20.56 | 20.68 | 20.28 | 20.45 | 893,095 | -0.13(-0.61%) |
Jun 15, 2006 | 19.90 | 20.63 | 19.90 | 20.57 | 485,937 | +0.79(+4.02%) |
Jun 14, 2006 | 20.23 | 20.23 | 19.68 | 19.78 | 628,670 | -0.38(-1.86%) |
Jun 13, 2006 | 20.34 | 20.87 | 19.97 | 20.16 | 532,542 | -0.28(-1.35%) |
Jun 12, 2006 | 20.61 | 20.81 | 20.43 | 20.43 | 767,823 | -0.20(-0.96%) |
Jun 09, 2006 | 20.50 | 20.69 | 20.38 | 20.63 | 477,215 | +0.13(+0.65%) |
Jun 08, 2006 | 20.32 | 20.61 | 19.95 | 20.50 | 425,458 | +0.08(+0.40%) |
Jun 07, 2006 | 20.38 | 20.70 | 20.10 | 20.42 | 557,116 | +0.03(+0.17%) |
Jun 06, 2006 | 20.55 | 20.72 | 20.13 | 20.38 | 421,601 | -0.22(-1.05%) |
Jun 05, 2006 | 21.08 | 21.30 | 20.57 | 20.60 | 429,464 | -0.63(-2.97%) |
Jun 02, 2006 | 21.24 | 21.47 | 20.51 | 21.23 | 574,079 | +0.34(+1.63%) |