Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 19.27 | 19.33 | 18.85 | 19.17 | 253,897 | +0.02(+0.13%) |
Aug 30, 2006 | 19.13 | 19.21 | 18.99 | 19.14 | 141,234 | +0.23(+1.24%) |
Aug 29, 2006 | 19.16 | 19.16 | 18.56 | 18.91 | 230,845 | -0.02(-0.10%) |
Aug 28, 2006 | 19.33 | 19.33 | 18.80 | 18.93 | 120,779 | -0.44(-2.27%) |
Aug 25, 2006 | 19.29 | 19.40 | 19.25 | 19.37 | 59,415 | +0.10(+0.53%) |
Aug 24, 2006 | 19.29 | 19.43 | 19.19 | 19.27 | 285,391 | -0.09(-0.46%) |
Aug 23, 2006 | 19.56 | 19.68 | 19.31 | 19.35 | 270,456 | -0.09(-0.44%) |
Aug 22, 2006 | 19.33 | 19.50 | 19.23 | 19.44 | 219,806 | +0.04(+0.19%) |
Aug 21, 2006 | 19.03 | 19.40 | 18.93 | 19.40 | 230,520 | +0.77(+4.13%) |
Aug 18, 2006 | 18.79 | 18.83 | 18.52 | 18.63 | 126,948 | -0.10(-0.53%) |
Aug 17, 2006 | 19.24 | 19.35 | 18.73 | 18.73 | 138,637 | -0.50(-2.58%) |
Aug 16, 2006 | 19.22 | 19.34 | 19.20 | 19.23 | 112,338 | +0.19(+1.02%) |
Aug 15, 2006 | 18.78 | 19.08 | 18.65 | 19.03 | 158,442 | +0.25(+1.34%) |
Aug 14, 2006 | 19.10 | 19.10 | 18.74 | 18.78 | 195,131 | -0.32(-1.68%) |
Aug 11, 2006 | 19.71 | 19.87 | 19.10 | 19.10 | 265,261 | -0.55(-2.79%) |
Aug 10, 2006 | 20.02 | 20.02 | 19.48 | 19.65 | 265,910 | -0.30(-1.53%) |
Aug 09, 2006 | 19.74 | 19.97 | 19.61 | 19.96 | 236,365 | +0.44(+2.26%) |
Aug 08, 2006 | 19.68 | 19.75 | 19.41 | 19.51 | 134,416 | -0.21(-1.05%) |
Aug 07, 2006 | 19.55 | 19.74 | 19.47 | 19.72 | 157,143 | +0.24(+1.25%) |
Aug 04, 2006 | 19.71 | 19.92 | 19.40 | 19.48 | 227,598 | +0.09(+0.46%) |
Aug 03, 2006 | 19.31 | 19.51 | 19.28 | 19.39 | 628,899 | -0.08(-0.40%) |
Aug 02, 2006 | 19.40 | 19.65 | 19.34 | 19.47 | 787,991 | +0.18(+0.96%) |
Aug 01, 2006 | 19.02 | 19.55 | 18.79 | 19.28 | 344,807 | +0.27(+1.44%) |
Jul 31, 2006 | 18.94 | 19.15 | 18.91 | 19.01 | 179,546 | +0.00(+0.02%) |
Jul 28, 2006 | 18.88 | 19.07 | 18.88 | 19.00 | 132,143 | +0.17(+0.92%) |
Jul 27, 2006 | 19.25 | 19.62 | 18.79 | 18.83 | 221,429 | -0.17(-0.88%) |
Jul 26, 2006 | 18.85 | 19.15 | 18.69 | 19.00 | 99,675 | +0.19(+1.02%) |
Jul 25, 2006 | 18.66 | 18.85 | 18.45 | 18.81 | 128,896 | +0.16(+0.84%) |
Jul 24, 2006 | 18.48 | 18.66 | 18.17 | 18.65 | 233,118 | +0.17(+0.92%) |
Jul 21, 2006 | 19.00 | 19.00 | 18.42 | 18.48 | 286,689 | -0.43(-2.28%) |
Jul 20, 2006 | 19.19 | 19.19 | 18.85 | 18.91 | 167,533 | -0.29(-1.49%) |
Jul 19, 2006 | 18.59 | 19.31 | 18.56 | 19.20 | 522,730 | +0.58(+3.11%) |
Jul 18, 2006 | 18.83 | 19.02 | 18.59 | 18.62 | 425,327 | -0.16(-0.85%) |
Jul 17, 2006 | 19.22 | 19.22 | 18.77 | 18.78 | 294,482 | -0.55(-2.85%) |
Jul 14, 2006 | 19.84 | 19.93 | 19.27 | 19.33 | 378,573 | -0.46(-2.32%) |
Jul 13, 2006 | 19.95 | 20.00 | 19.50 | 19.79 | 243,507 | -0.23(-1.17%) |
Jul 12, 2006 | 20.08 | 20.24 | 19.94 | 20.02 | 299,352 | +0.04(+0.19%) |
Jul 11, 2006 | 19.74 | 20.08 | 19.68 | 19.99 | 209,092 | +0.35(+1.80%) |
Jul 10, 2006 | 19.55 | 19.80 | 19.42 | 19.63 | 188,637 | -0.08(-0.41%) |
Jul 07, 2006 | 19.87 | 19.94 | 19.59 | 19.71 | 444,807 | -0.15(-0.78%) |
Jul 06, 2006 | 19.74 | 20.20 | 19.70 | 19.87 | 432,794 | +0.20(+1.02%) |
Jul 05, 2006 | 20.48 | 20.51 | 19.67 | 19.67 | 370,781 | -0.65(-3.18%) |
Jul 03, 2006 | 20.17 | 20.38 | 19.96 | 20.31 | 787,342 | +0.65(+3.29%) |
Jun 30, 2006 | 19.15 | 19.87 | 19.10 | 19.67 | 453,249 | +0.89(+4.74%) |
Jun 29, 2006 | 18.23 | 18.88 | 18.17 | 18.78 | 375,326 | +0.68(+3.74%) |
Jun 28, 2006 | 18.02 | 18.14 | 17.91 | 18.10 | 92,208 | +0.17(+0.96%) |
Jun 27, 2006 | 18.57 | 18.60 | 17.68 | 17.93 | 588,639 | -0.55(-3.00%) |
Jun 26, 2006 | 18.78 | 18.82 | 18.48 | 18.48 | 246,754 | -0.14(-0.76%) |
Jun 23, 2006 | 18.26 | 18.79 | 18.14 | 18.62 | 224,351 | +0.20(+1.10%) |
Jun 22, 2006 | 17.97 | 18.63 | 17.93 | 18.42 | 750,978 | +0.40(+2.22%) |
Jun 21, 2006 | 17.19 | 18.11 | 17.16 | 18.02 | 364,287 | +0.80(+4.65%) |
Jun 20, 2006 | 17.21 | 17.65 | 17.00 | 17.22 | 382,469 | +0.08(+0.47%) |
Jun 19, 2006 | 17.09 | 17.18 | 16.85 | 17.14 | 216,884 | -0.08(-0.47%) |
Jun 16, 2006 | 17.09 | 17.32 | 16.91 | 17.22 | 129,870 | +0.22(+1.27%) |
Jun 15, 2006 | 16.63 | 17.12 | 16.63 | 17.00 | 285,066 | +0.80(+4.96%) |
Jun 14, 2006 | 16.39 | 16.85 | 16.02 | 16.20 | 372,080 | -0.05(-0.30%) |
Jun 13, 2006 | 16.32 | 16.51 | 15.78 | 16.25 | 461,366 | -0.69(-4.09%) |
Jun 12, 2006 | 17.31 | 17.61 | 16.85 | 16.94 | 185,066 | -0.26(-1.52%) |
Jun 09, 2006 | 17.43 | 17.62 | 17.18 | 17.20 | 203,247 | -0.11(-0.62%) |
Jun 08, 2006 | 17.65 | 17.86 | 16.82 | 17.31 | 703,575 | -0.71(-3.96%) |
Jun 07, 2006 | 18.05 | 18.20 | 17.79 | 18.02 | 342,859 | -0.22(-1.18%) |
Jun 06, 2006 | 18.42 | 18.42 | 18.11 | 18.24 | 147,403 | -0.27(-1.46%) |
Jun 05, 2006 | 18.99 | 19.20 | 18.47 | 18.51 | 171,429 | -0.36(-1.91%) |
Jun 02, 2006 | 18.82 | 18.91 | 18.69 | 18.87 | 182,793 | +0.19(+1.02%) |