Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 17.16 | 17.37 | 16.96 | 17.13 | 1,235,749 | +0.03(+0.17%) |
Aug 30, 2006 | 16.97 | 17.19 | 16.97 | 17.10 | 1,661,992 | +0.13(+0.77%) |
Aug 29, 2006 | 16.95 | 17.08 | 16.80 | 16.97 | 1,766,475 | +0.13(+0.75%) |
Aug 28, 2006 | 16.74 | 16.92 | 16.68 | 16.84 | 1,654,868 | +0.19(+1.14%) |
Aug 25, 2006 | 16.64 | 16.76 | 16.53 | 16.66 | 1,297,014 | +0.02(+0.10%) |
Aug 24, 2006 | 16.78 | 17.01 | 16.61 | 16.64 | 2,259,207 | -0.14(-0.83%) |
Aug 23, 2006 | 16.97 | 17.13 | 16.55 | 16.78 | 3,480,234 | +0.08(+0.48%) |
Aug 22, 2006 | 17.48 | 17.48 | 16.43 | 16.70 | 7,807,731 | -0.99(-5.60%) |
Aug 21, 2006 | 18.05 | 18.11 | 17.69 | 17.69 | 1,801,857 | -0.46(-2.55%) |
Aug 18, 2006 | 18.85 | 19.17 | 17.88 | 18.15 | 4,879,357 | -1.43(-7.31%) |
Aug 17, 2006 | 19.71 | 19.92 | 19.31 | 19.58 | 1,465,849 | +0.21(+1.11%) |
Aug 16, 2006 | 19.56 | 19.58 | 19.09 | 19.37 | 1,133,878 | -0.11(-0.54%) |
Aug 15, 2006 | 19.29 | 19.54 | 19.23 | 19.47 | 767,237 | +0.28(+1.45%) |
Aug 14, 2006 | 18.95 | 19.45 | 18.93 | 19.19 | 814,492 | +0.46(+2.45%) |
Aug 11, 2006 | 18.95 | 18.95 | 18.71 | 18.74 | 420,306 | -0.24(-1.24%) |
Aug 10, 2006 | 18.91 | 19.18 | 18.84 | 18.97 | 560,883 | -0.10(-0.51%) |
Aug 09, 2006 | 19.25 | 19.35 | 19.03 | 19.07 | 509,354 | -0.11(-0.59%) |
Aug 08, 2006 | 19.17 | 19.43 | 19.11 | 19.18 | 551,385 | +0.21(+1.09%) |
Aug 07, 2006 | 19.03 | 19.11 | 18.84 | 18.98 | 544,736 | -0.29(-1.51%) |
Aug 04, 2006 | 19.21 | 19.37 | 19.05 | 19.27 | 647,794 | +0.11(+0.55%) |
Aug 03, 2006 | 18.89 | 19.20 | 18.79 | 19.16 | 584,630 | +0.21(+1.11%) |
Aug 02, 2006 | 19.13 | 19.27 | 18.82 | 18.95 | 1,519,990 | -0.39(-2.03%) |
Aug 01, 2006 | 19.48 | 19.48 | 19.06 | 19.34 | 1,145,276 | -0.20(-1.03%) |
Jul 31, 2006 | 19.59 | 19.73 | 19.44 | 19.54 | 942,484 | +0.10(+0.52%) |
Jul 28, 2006 | 19.16 | 19.48 | 19.15 | 19.44 | 993,776 | +0.45(+2.35%) |
Jul 27, 2006 | 19.15 | 19.30 | 18.87 | 19.00 | 1,059,790 | -0.05(-0.24%) |
Jul 26, 2006 | 19.02 | 19.12 | 18.79 | 19.04 | 1,155,012 | -0.07(-0.37%) |
Jul 25, 2006 | 19.29 | 19.31 | 18.82 | 19.11 | 1,545,161 | +0.04(+0.20%) |
Jul 24, 2006 | 19.25 | 19.27 | 18.78 | 19.08 | 1,220,789 | -0.07(-0.37%) |
Jul 21, 2006 | 19.37 | 19.37 | 18.95 | 19.15 | 1,563,208 | -0.21(-1.11%) |
Jul 20, 2006 | 19.66 | 19.79 | 19.22 | 19.36 | 1,772,174 | +0.00(+0.00%) |
Jul 19, 2006 | 18.76 | 19.71 | 18.76 | 19.36 | 3,227,100 | +0.83(+4.48%) |
Jul 18, 2006 | 18.63 | 18.85 | 18.34 | 18.53 | 1,820,141 | +0.28(+1.52%) |
Jul 17, 2006 | 18.42 | 18.52 | 18.09 | 18.26 | 1,666,266 | -0.30(-1.61%) |
Jul 14, 2006 | 18.95 | 19.06 | 18.43 | 18.55 | 938,210 | -0.44(-2.33%) |
Jul 13, 2006 | 19.12 | 19.20 | 18.89 | 19.00 | 925,624 | -0.27(-1.38%) |
Jul 12, 2006 | 19.12 | 19.36 | 19.00 | 19.26 | 981,665 | -0.11(-0.59%) |
Jul 11, 2006 | 19.39 | 19.45 | 19.14 | 19.38 | 1,116,068 | -0.06(-0.32%) |
Jul 10, 2006 | 19.89 | 19.89 | 19.34 | 19.44 | 930,136 | -0.47(-2.37%) |
Jul 07, 2006 | 20.00 | 20.11 | 19.82 | 19.91 | 630,697 | -0.20(-0.98%) |
Jul 06, 2006 | 20.01 | 20.15 | 19.94 | 20.11 | 906,152 | +0.04(+0.21%) |
Jul 05, 2006 | 19.83 | 20.10 | 19.78 | 20.07 | 1,613,075 | -0.32(-1.55%) |
Jul 03, 2006 | 20.11 | 20.52 | 19.97 | 20.38 | 929,186 | +0.61(+3.09%) |
Jun 30, 2006 | 19.58 | 19.83 | 19.49 | 19.77 | 1,453,026 | +0.29(+1.47%) |
Jun 29, 2006 | 18.78 | 19.56 | 18.74 | 19.49 | 1,440,440 | +0.77(+4.14%) |
Jun 28, 2006 | 18.61 | 18.75 | 18.32 | 18.71 | 553,522 | -0.02(-0.09%) |
Jun 27, 2006 | 18.77 | 18.91 | 18.46 | 18.73 | 902,115 | -0.04(-0.22%) |
Jun 26, 2006 | 18.42 | 18.77 | 18.40 | 18.77 | 1,210,578 | +0.07(+0.38%) |
Jun 23, 2006 | 18.68 | 18.82 | 18.45 | 18.70 | 707,160 | -0.12(-0.63%) |
Jun 22, 2006 | 18.92 | 18.92 | 18.57 | 18.82 | 950,795 | -0.07(-0.38%) |
Jun 21, 2006 | 18.48 | 19.09 | 18.46 | 18.89 | 887,868 | +0.44(+2.40%) |
Jun 20, 2006 | 18.49 | 18.57 | 18.21 | 18.45 | 929,898 | -0.15(-0.82%) |
Jun 19, 2006 | 18.75 | 18.90 | 18.47 | 18.60 | 580,593 | -0.13(-0.70%) |
Jun 16, 2006 | 18.80 | 18.93 | 18.61 | 18.73 | 623,336 | -0.02(-0.11%) |
Jun 15, 2006 | 18.39 | 18.86 | 18.31 | 18.75 | 1,086,623 | +0.39(+2.11%) |
Jun 14, 2006 | 18.30 | 18.45 | 18.11 | 18.36 | 527,164 | +0.10(+0.55%) |
Jun 13, 2006 | 18.28 | 18.58 | 17.84 | 18.26 | 773,886 | -0.24(-1.30%) |
Jun 12, 2006 | 18.61 | 18.78 | 18.48 | 18.50 | 1,282,766 | -0.15(-0.79%) |
Jun 09, 2006 | 18.52 | 18.83 | 18.52 | 18.65 | 1,192,531 | +0.15(+0.80%) |
Jun 08, 2006 | 18.49 | 18.66 | 18.36 | 18.50 | 754,414 | -0.09(-0.50%) |
Jun 07, 2006 | 18.47 | 18.91 | 18.40 | 18.59 | 769,137 | +0.16(+0.89%) |
Jun 06, 2006 | 18.53 | 18.71 | 18.07 | 18.43 | 864,122 | -0.26(-1.37%) |
Jun 05, 2006 | 19.11 | 19.13 | 18.54 | 18.69 | 739,217 | -0.46(-2.42%) |
Jun 02, 2006 | 19.35 | 19.37 | 18.76 | 19.15 | 1,058,128 | -0.36(-1.83%) |