Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 19.73 | 19.90 | 19.65 | 19.65 | 1,721,830 | -0.08(-0.39%) |
Aug 30, 2006 | 20.02 | 20.05 | 19.71 | 19.73 | 2,404,438 | -0.22(-1.09%) |
Aug 29, 2006 | 19.77 | 20.08 | 19.70 | 19.95 | 2,667,215 | +0.38(+1.96%) |
Aug 28, 2006 | 19.24 | 19.67 | 19.23 | 19.57 | 1,147,466 | +0.33(+1.70%) |
Aug 25, 2006 | 19.40 | 19.59 | 19.19 | 19.24 | 1,575,582 | -0.32(-1.62%) |
Aug 24, 2006 | 19.43 | 19.65 | 19.22 | 19.55 | 1,931,655 | +0.15(+0.77%) |
Aug 23, 2006 | 19.82 | 20.00 | 19.34 | 19.41 | 2,292,771 | -0.53(-2.65%) |
Aug 22, 2006 | 20.03 | 20.15 | 19.89 | 19.93 | 1,614,305 | -0.18(-0.88%) |
Aug 21, 2006 | 20.52 | 20.52 | 19.94 | 20.11 | 1,588,730 | -0.43(-2.11%) |
Aug 18, 2006 | 20.39 | 20.54 | 20.08 | 20.54 | 1,736,238 | +0.21(+1.04%) |
Aug 17, 2006 | 20.20 | 20.58 | 20.01 | 20.33 | 1,996,854 | +0.13(+0.63%) |
Aug 16, 2006 | 19.60 | 20.22 | 19.55 | 20.20 | 2,080,965 | +0.64(+3.26%) |
Aug 15, 2006 | 19.24 | 19.67 | 19.16 | 19.57 | 1,615,386 | +0.51(+2.68%) |
Aug 14, 2006 | 19.32 | 19.46 | 19.01 | 19.06 | 2,034,137 | -0.03(-0.17%) |
Aug 11, 2006 | 18.92 | 19.13 | 18.82 | 19.09 | 1,392,773 | +0.17(+0.91%) |
Aug 10, 2006 | 18.78 | 19.02 | 18.61 | 18.92 | 3,025,450 | +0.12(+0.62%) |
Aug 09, 2006 | 19.31 | 19.34 | 18.72 | 18.80 | 2,727,191 | -0.31(-1.60%) |
Aug 08, 2006 | 19.49 | 19.53 | 19.06 | 19.11 | 1,759,652 | -0.32(-1.66%) |
Aug 07, 2006 | 19.65 | 19.71 | 19.18 | 19.43 | 2,669,016 | -0.12(-0.62%) |
Aug 04, 2006 | 19.71 | 20.96 | 19.48 | 19.55 | 6,779,256 | +0.17(+0.89%) |
Aug 03, 2006 | 18.68 | 19.44 | 18.27 | 19.38 | 3,100,915 | +0.22(+1.16%) |
Aug 02, 2006 | 18.68 | 19.29 | 18.68 | 19.16 | 2,654,608 | +0.58(+3.11%) |
Aug 01, 2006 | 18.66 | 18.78 | 18.42 | 18.58 | 2,435,777 | -0.19(-1.01%) |
Jul 31, 2006 | 18.74 | 18.95 | 18.58 | 18.77 | 1,453,289 | -0.03(-0.15%) |
Jul 28, 2006 | 18.52 | 18.94 | 18.49 | 18.79 | 1,895,093 | +0.28(+1.50%) |
Jul 27, 2006 | 19.18 | 19.19 | 18.47 | 18.52 | 3,761,550 | -0.66(-3.45%) |
Jul 26, 2006 | 19.18 | 19.41 | 18.93 | 19.18 | 3,191,329 | +0.01(+0.03%) |
Jul 25, 2006 | 18.94 | 19.47 | 18.94 | 19.17 | 3,651,504 | +0.18(+0.94%) |
Jul 24, 2006 | 18.62 | 19.22 | 18.59 | 18.99 | 3,413,582 | +0.51(+2.76%) |
Jul 21, 2006 | 18.93 | 18.93 | 18.46 | 18.48 | 3,407,098 | -0.44(-2.32%) |
Jul 20, 2006 | 19.52 | 19.65 | 18.92 | 18.92 | 3,145,041 | -0.64(-3.29%) |
Jul 19, 2006 | 19.13 | 19.85 | 18.93 | 19.57 | 3,912,480 | +0.47(+2.47%) |
Jul 18, 2006 | 19.31 | 19.53 | 18.83 | 19.09 | 3,944,179 | -0.13(-0.66%) |
Jul 17, 2006 | 19.29 | 19.32 | 19.08 | 19.22 | 2,855,068 | -0.03(-0.17%) |
Jul 14, 2006 | 19.57 | 19.67 | 19.16 | 19.26 | 2,805,538 | -0.31(-1.56%) |
Jul 13, 2006 | 19.95 | 19.96 | 19.47 | 19.56 | 4,155,446 | -0.42(-2.11%) |
Jul 12, 2006 | 20.65 | 20.65 | 19.64 | 19.98 | 5,865,029 | -0.67(-3.23%) |
Jul 11, 2006 | 21.05 | 21.05 | 20.32 | 20.65 | 6,139,693 | -0.68(-3.18%) |
Jul 10, 2006 | 21.21 | 21.52 | 21.14 | 21.33 | 2,317,986 | +0.26(+1.24%) |
Jul 07, 2006 | 21.67 | 21.67 | 21.03 | 21.07 | 3,173,859 | -0.69(-3.19%) |
Jul 06, 2006 | 21.68 | 21.99 | 21.63 | 21.76 | 1,772,260 | +0.08(+0.36%) |
Jul 05, 2006 | 21.68 | 21.70 | 21.49 | 21.68 | 2,102,578 | -0.12(-0.56%) |
Jul 03, 2006 | 21.95 | 21.96 | 21.61 | 21.80 | 1,212,665 | -0.07(-0.33%) |
Jun 30, 2006 | 21.48 | 21.93 | 21.48 | 21.88 | 3,418,265 | +0.39(+1.84%) |
Jun 29, 2006 | 20.82 | 21.53 | 20.60 | 21.48 | 3,910,139 | +0.99(+4.85%) |
Jun 28, 2006 | 20.69 | 20.77 | 20.07 | 20.49 | 2,776,001 | -0.17(-0.81%) |
Jun 27, 2006 | 20.57 | 20.74 | 20.45 | 20.65 | 2,252,067 | +0.03(+0.16%) |
Jun 26, 2006 | 20.60 | 20.78 | 20.57 | 20.62 | 1,697,335 | -0.01(-0.03%) |
Jun 23, 2006 | 20.80 | 20.84 | 20.58 | 20.63 | 2,234,777 | -0.21(-0.99%) |
Jun 22, 2006 | 20.73 | 21.09 | 20.56 | 20.83 | 4,260,449 | +0.12(+0.59%) |
Jun 21, 2006 | 20.40 | 21.08 | 20.40 | 20.71 | 7,716,897 | +0.97(+4.89%) |
Jun 20, 2006 | 19.74 | 19.90 | 19.52 | 19.74 | 2,954,307 | -0.06(-0.28%) |
Jun 19, 2006 | 20.02 | 20.13 | 19.72 | 19.80 | 1,759,292 | -0.22(-1.08%) |
Jun 16, 2006 | 20.13 | 20.25 | 19.83 | 20.02 | 2,236,218 | -0.14(-0.72%) |
Jun 15, 2006 | 19.53 | 20.23 | 19.53 | 20.16 | 2,271,879 | +0.66(+3.39%) |
Jun 14, 2006 | 18.88 | 19.51 | 18.79 | 19.50 | 2,868,216 | +0.58(+3.08%) |
Jun 13, 2006 | 19.33 | 19.41 | 18.83 | 18.92 | 2,719,267 | -0.46(-2.38%) |
Jun 12, 2006 | 19.78 | 19.96 | 19.27 | 19.38 | 2,235,137 | -0.41(-2.05%) |
Jun 09, 2006 | 19.78 | 20.16 | 19.76 | 19.78 | 2,175,521 | +0.06(+0.28%) |
Jun 08, 2006 | 19.56 | 19.77 | 19.35 | 19.73 | 3,011,041 | +0.18(+0.94%) |
Jun 07, 2006 | 19.58 | 19.84 | 19.42 | 19.54 | 2,594,452 | -0.04(-0.20%) |
Jun 06, 2006 | 19.58 | 19.69 | 19.37 | 19.58 | 1,965,696 | +0.03(+0.17%) |
Jun 05, 2006 | 19.72 | 19.78 | 19.54 | 19.55 | 3,715,983 | -0.17(-0.84%) |
Jun 02, 2006 | 19.69 | 19.95 | 19.48 | 19.72 | 2,633,355 | +0.06(+0.28%) |