Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 19.52 | 19.69 | 19.52 | 19.60 | 74,321 | +0.09(+0.45%) |
Aug 30, 2006 | 19.45 | 19.61 | 19.35 | 19.52 | 60,053 | +0.08(+0.42%) |
Aug 29, 2006 | 19.26 | 19.47 | 19.09 | 19.43 | 71,590 | +0.24(+1.25%) |
Aug 28, 2006 | 19.03 | 19.23 | 18.94 | 19.19 | 92,351 | +0.21(+1.10%) |
Aug 25, 2006 | 18.87 | 19.07 | 18.87 | 18.99 | 213,845 | +0.08(+0.43%) |
Aug 24, 2006 | 18.89 | 19.12 | 18.88 | 18.90 | 38,388 | +0.01(+0.07%) |
Aug 23, 2006 | 19.40 | 19.43 | 18.89 | 18.89 | 57,401 | -0.44(-2.25%) |
Aug 22, 2006 | 19.44 | 19.48 | 19.15 | 19.33 | 79,654 | -0.07(-0.36%) |
Aug 21, 2006 | 19.35 | 19.46 | 19.32 | 19.40 | 98,209 | -0.08(-0.39%) |
Aug 18, 2006 | 19.30 | 19.50 | 19.21 | 19.47 | 81,023 | +0.27(+1.41%) |
Aug 17, 2006 | 19.25 | 19.45 | 19.15 | 19.20 | 52,401 | -0.18(-0.91%) |
Aug 16, 2006 | 19.26 | 19.45 | 19.14 | 19.38 | 119,991 | +0.20(+1.02%) |
Aug 15, 2006 | 19.18 | 19.18 | 18.91 | 19.18 | 80,326 | +0.30(+1.57%) |
Aug 14, 2006 | 18.97 | 19.08 | 18.78 | 18.89 | 100,250 | +0.06(+0.30%) |
Aug 11, 2006 | 18.87 | 18.89 | 18.72 | 18.83 | 78,036 | -0.09(-0.50%) |
Aug 10, 2006 | 18.75 | 19.14 | 18.74 | 18.92 | 96,472 | +0.08(+0.44%) |
Aug 09, 2006 | 19.28 | 19.28 | 18.83 | 18.84 | 89,385 | -0.23(-1.19%) |
Aug 08, 2006 | 19.60 | 19.85 | 19.01 | 19.07 | 106,716 | -0.49(-2.52%) |
Aug 07, 2006 | 19.49 | 19.66 | 19.42 | 19.56 | 87,247 | -0.06(-0.32%) |
Aug 04, 2006 | 20.00 | 20.18 | 19.43 | 19.62 | 122,070 | -0.12(-0.61%) |
Aug 03, 2006 | 19.41 | 19.90 | 19.39 | 19.74 | 96,645 | +0.16(+0.81%) |
Aug 02, 2006 | 19.57 | 19.64 | 19.36 | 19.59 | 82,064 | +0.17(+0.88%) |
Aug 01, 2006 | 19.57 | 19.78 | 19.28 | 19.42 | 99,215 | -0.32(-1.60%) |
Jul 31, 2006 | 20.13 | 20.13 | 19.60 | 19.73 | 159,370 | -0.36(-1.79%) |
Jul 28, 2006 | 19.44 | 20.20 | 19.44 | 20.09 | 101,714 | +0.56(+2.84%) |
Jul 27, 2006 | 19.84 | 19.84 | 19.42 | 19.54 | 120,257 | -0.12(-0.61%) |
Jul 26, 2006 | 19.87 | 20.08 | 19.31 | 19.66 | 145,514 | -0.25(-1.24%) |
Jul 25, 2006 | 20.08 | 20.23 | 19.72 | 19.90 | 346,426 | -0.10(-0.50%) |
Jul 24, 2006 | 19.53 | 20.03 | 19.64 | 20.00 | 122,033 | +0.47(+2.42%) |
Jul 21, 2006 | 19.94 | 20.04 | 19.47 | 19.53 | 493,498 | -0.51(-2.55%) |
Jul 20, 2006 | 20.44 | 20.48 | 19.93 | 20.04 | 152,446 | -0.29(-1.43%) |
Jul 19, 2006 | 19.90 | 20.48 | 19.78 | 20.33 | 147,804 | +0.43(+2.16%) |
Jul 18, 2006 | 19.71 | 20.02 | 19.64 | 19.90 | 237,817 | -0.13(-0.66%) |
Jul 17, 2006 | 19.79 | 20.15 | 19.79 | 20.03 | 72,275 | +0.14(+0.70%) |
Jul 14, 2006 | 19.88 | 20.06 | 19.69 | 19.90 | 54,371 | -0.02(-0.09%) |
Jul 13, 2006 | 20.45 | 20.45 | 19.90 | 19.91 | 65,326 | -0.35(-1.71%) |
Jul 12, 2006 | 20.77 | 20.85 | 20.25 | 20.26 | 58,592 | -0.59(-2.84%) |
Jul 11, 2006 | 20.51 | 20.86 | 20.36 | 20.85 | 87,361 | +0.33(+1.60%) |
Jul 10, 2006 | 20.37 | 20.78 | 20.37 | 20.53 | 55,367 | +0.14(+0.68%) |
Jul 07, 2006 | 20.55 | 20.80 | 20.38 | 20.39 | 59,961 | -0.27(-1.31%) |
Jul 06, 2006 | 20.61 | 20.74 | 20.53 | 20.66 | 120,632 | +0.11(+0.55%) |
Jul 05, 2006 | 20.66 | 20.82 | 20.49 | 20.55 | 114,892 | -0.37(-1.75%) |
Jul 03, 2006 | 20.73 | 20.98 | 20.70 | 20.91 | 55,676 | -0.06(-0.27%) |
Jun 30, 2006 | 21.17 | 21.17 | 20.81 | 20.97 | 375,182 | -0.15(-0.72%) |
Jun 29, 2006 | 20.51 | 21.12 | 20.29 | 21.12 | 133,282 | +0.76(+3.72%) |
Jun 28, 2006 | 20.55 | 20.57 | 20.20 | 20.36 | 84,789 | -0.20(-0.95%) |
Jun 27, 2006 | 20.99 | 21.30 | 20.51 | 20.56 | 88,879 | -0.36(-1.72%) |
Jun 26, 2006 | 21.06 | 21.06 | 20.82 | 20.92 | 146,119 | +0.02(+0.09%) |
Jun 23, 2006 | 21.29 | 21.29 | 20.74 | 20.90 | 479,591 | -0.47(-2.21%) |
Jun 22, 2006 | 20.94 | 21.49 | 20.90 | 21.37 | 129,171 | +0.28(+1.35%) |
Jun 21, 2006 | 20.63 | 21.45 | 20.63 | 21.09 | 149,234 | +0.37(+1.80%) |
Jun 20, 2006 | 20.48 | 21.01 | 20.44 | 20.72 | 94,537 | +0.14(+0.68%) |
Jun 19, 2006 | 21.02 | 21.03 | 20.51 | 20.58 | 74,804 | -0.40(-1.90%) |
Jun 16, 2006 | 21.34 | 21.46 | 20.82 | 20.97 | 559,178 | -0.47(-2.18%) |
Jun 15, 2006 | 20.90 | 21.45 | 20.79 | 21.44 | 130,986 | +0.80(+3.88%) |
Jun 14, 2006 | 20.61 | 20.75 | 20.15 | 20.64 | 91,800 | +0.10(+0.49%) |
Jun 13, 2006 | 20.75 | 21.17 | 20.47 | 20.54 | 358,374 | -0.30(-1.42%) |
Jun 12, 2006 | 20.97 | 20.98 | 20.65 | 20.84 | 110,420 | -0.21(-1.02%) |
Jun 09, 2006 | 21.45 | 21.49 | 20.91 | 21.05 | 144,999 | -0.38(-1.80%) |
Jun 08, 2006 | 21.13 | 21.55 | 20.78 | 21.43 | 197,778 | +0.13(+0.59%) |
Jun 07, 2006 | 21.30 | 21.85 | 21.15 | 21.31 | 108,123 | +0.08(+0.36%) |
Jun 06, 2006 | 20.98 | 21.52 | 20.82 | 21.23 | 99,545 | +0.23(+1.11%) |
Jun 05, 2006 | 21.98 | 22.10 | 20.97 | 21.00 | 155,516 | -1.11(-5.02%) |
Jun 02, 2006 | 22.24 | 22.30 | 21.84 | 22.11 | 77,643 | +0.06(+0.26%) |