Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 19.39 | 19.90 | 19.39 | 19.88 | 1,271,299 | +0.47(+2.43%) |
Aug 30, 2006 | 19.49 | 19.69 | 19.36 | 19.41 | 674,320 | +0.04(+0.21%) |
Aug 29, 2006 | 19.05 | 19.65 | 18.93 | 19.37 | 1,345,452 | +0.44(+2.32%) |
Aug 28, 2006 | 18.52 | 19.09 | 18.45 | 18.93 | 767,413 | +0.41(+2.20%) |
Aug 25, 2006 | 18.63 | 18.77 | 18.35 | 18.52 | 1,030,568 | -0.22(-1.15%) |
Aug 24, 2006 | 19.01 | 19.07 | 18.43 | 18.74 | 956,624 | -0.34(-1.76%) |
Aug 23, 2006 | 18.96 | 19.29 | 18.77 | 19.07 | 800,509 | +0.02(+0.13%) |
Aug 22, 2006 | 19.11 | 19.24 | 19.00 | 19.05 | 650,920 | -0.11(-0.58%) |
Aug 21, 2006 | 19.55 | 19.55 | 19.00 | 19.16 | 1,226,372 | -0.54(-2.72%) |
Aug 18, 2006 | 19.86 | 19.91 | 19.34 | 19.70 | 734,173 | -0.08(-0.40%) |
Aug 17, 2006 | 19.37 | 20.07 | 19.29 | 19.78 | 1,415,343 | +0.49(+2.53%) |
Aug 16, 2006 | 18.69 | 19.36 | 18.69 | 19.29 | 2,743,697 | +0.30(+1.56%) |
Aug 15, 2006 | 18.79 | 19.00 | 18.48 | 19.00 | 1,225,755 | +0.52(+2.81%) |
Aug 14, 2006 | 17.87 | 18.75 | 17.84 | 18.48 | 1,373,335 | +0.59(+3.31%) |
Aug 11, 2006 | 17.92 | 18.07 | 17.66 | 17.88 | 1,314,076 | -0.01(-0.04%) |
Aug 10, 2006 | 17.41 | 18.04 | 17.29 | 17.89 | 2,471,741 | +0.38(+2.14%) |
Aug 09, 2006 | 18.24 | 18.27 | 17.49 | 17.52 | 1,616,478 | -0.62(-3.43%) |
Aug 08, 2006 | 18.53 | 18.64 | 18.04 | 18.14 | 2,272,743 | -0.34(-1.86%) |
Aug 07, 2006 | 19.00 | 19.00 | 18.30 | 18.48 | 2,663,917 | -0.51(-2.69%) |
Aug 04, 2006 | 18.83 | 19.33 | 18.73 | 19.00 | 2,514,811 | +0.39(+2.10%) |
Aug 03, 2006 | 18.28 | 18.74 | 17.73 | 18.60 | 2,825,687 | +0.25(+1.35%) |
Aug 02, 2006 | 17.99 | 18.40 | 17.96 | 18.36 | 2,374,935 | +0.50(+2.77%) |
Aug 01, 2006 | 18.30 | 18.35 | 17.73 | 17.86 | 1,473,736 | -0.39(-2.14%) |
Jul 31, 2006 | 18.56 | 18.56 | 18.24 | 18.25 | 1,085,700 | -0.26(-1.38%) |
Jul 28, 2006 | 18.54 | 18.59 | 18.21 | 18.51 | 1,457,605 | +0.10(+0.52%) |
Jul 27, 2006 | 18.70 | 18.97 | 18.36 | 18.41 | 1,269,604 | -0.16(-0.86%) |
Jul 26, 2006 | 18.75 | 18.77 | 18.25 | 18.57 | 1,581,674 | -0.18(-0.94%) |
Jul 25, 2006 | 18.65 | 18.93 | 18.52 | 18.75 | 1,940,959 | +0.06(+0.34%) |
Jul 24, 2006 | 18.27 | 18.90 | 18.28 | 18.68 | 2,310,531 | +0.42(+2.27%) |
Jul 21, 2006 | 18.03 | 18.40 | 17.66 | 18.27 | 3,392,076 | +0.35(+1.96%) |
Jul 20, 2006 | 18.73 | 18.92 | 17.88 | 17.92 | 3,187,582 | -0.87(-4.63%) |
Jul 19, 2006 | 18.76 | 19.37 | 18.58 | 18.79 | 4,258,276 | -0.23(-1.22%) |
Jul 18, 2006 | 19.84 | 20.03 | 18.77 | 19.02 | 2,229,447 | -0.68(-3.45%) |
Jul 17, 2006 | 19.65 | 19.92 | 19.48 | 19.70 | 1,684,928 | +0.10(+0.49%) |
Jul 14, 2006 | 19.73 | 19.73 | 19.27 | 19.60 | 1,786,681 | -0.17(-0.85%) |
Jul 13, 2006 | 20.01 | 20.02 | 19.61 | 19.77 | 1,874,380 | -0.21(-1.04%) |
Jul 12, 2006 | 20.38 | 20.54 | 19.91 | 19.98 | 2,641,803 | -0.36(-1.77%) |
Jul 11, 2006 | 20.49 | 20.59 | 19.97 | 20.34 | 3,119,591 | -0.24(-1.16%) |
Jul 10, 2006 | 20.27 | 20.71 | 20.23 | 20.58 | 1,001,231 | +0.41(+2.02%) |
Jul 07, 2006 | 20.76 | 20.77 | 20.07 | 20.17 | 1,293,805 | -0.59(-2.85%) |
Jul 06, 2006 | 20.57 | 20.76 | 20.23 | 20.76 | 2,860,437 | -0.46(-2.15%) |
Jul 05, 2006 | 21.37 | 21.46 | 21.02 | 21.22 | 1,875,036 | -0.31(-1.45%) |
Jul 03, 2006 | 21.58 | 21.67 | 21.37 | 21.53 | 1,126,268 | +0.00(+0.00%) |
Jun 30, 2006 | 21.67 | 21.67 | 21.51 | 21.53 | 1,504,370 | -0.14(-0.63%) |
Jun 29, 2006 | 20.93 | 21.66 | 20.74 | 21.66 | 3,161,291 | +1.07(+5.20%) |
Jun 28, 2006 | 21.31 | 21.53 | 20.14 | 20.59 | 7,181,632 | -1.57(-7.07%) |
Jun 27, 2006 | 22.25 | 22.32 | 22.01 | 22.16 | 1,147,023 | +0.01(+0.04%) |
Jun 26, 2006 | 22.15 | 22.33 | 21.95 | 22.15 | 827,003 | +0.10(+0.47%) |
Jun 23, 2006 | 22.07 | 22.37 | 21.89 | 22.05 | 717,512 | +0.02(+0.07%) |
Jun 22, 2006 | 21.91 | 22.14 | 21.88 | 22.03 | 1,077,202 | +0.13(+0.58%) |
Jun 21, 2006 | 21.62 | 22.17 | 21.61 | 21.90 | 688,141 | +0.26(+1.18%) |
Jun 20, 2006 | 21.81 | 21.92 | 21.59 | 21.65 | 915,969 | -0.14(-0.66%) |
Jun 19, 2006 | 22.13 | 22.35 | 21.66 | 21.79 | 1,161,888 | -0.25(-1.12%) |
Jun 16, 2006 | 22.26 | 22.53 | 21.94 | 22.04 | 1,094,470 | -0.16(-0.72%) |
Jun 15, 2006 | 21.84 | 22.25 | 21.77 | 22.20 | 1,589,574 | +0.58(+2.66%) |
Jun 14, 2006 | 21.97 | 22.05 | 21.44 | 21.62 | 1,788,092 | -0.39(-1.78%) |
Jun 13, 2006 | 22.77 | 22.80 | 21.92 | 22.01 | 1,730,437 | -0.65(-2.86%) |
Jun 12, 2006 | 23.44 | 23.44 | 22.61 | 22.66 | 930,002 | -0.63(-2.71%) |
Jun 09, 2006 | 23.56 | 23.82 | 23.29 | 23.29 | 1,666,979 | +0.26(+1.11%) |
Jun 08, 2006 | 22.56 | 23.16 | 22.29 | 23.04 | 1,959,603 | +0.36(+1.58%) |
Jun 07, 2006 | 22.93 | 23.22 | 22.68 | 22.68 | 1,972,022 | -0.25(-1.08%) |
Jun 06, 2006 | 22.45 | 22.99 | 22.32 | 22.93 | 2,785,134 | +0.58(+2.57%) |
Jun 05, 2006 | 23.33 | 23.33 | 22.21 | 22.35 | 2,336,393 | -0.93(-3.98%) |
Jun 02, 2006 | 23.52 | 23.57 | 22.97 | 23.28 | 1,093,712 | -0.01(-0.03%) |