Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 20.24 | 20.34 | 20.09 | 20.19 | 31,914 | +0.01(+0.07%) |
Aug 30, 2006 | 19.70 | 20.26 | 19.35 | 20.18 | 28,229 | +0.42(+2.13%) |
Aug 29, 2006 | 19.50 | 19.81 | 19.27 | 19.76 | 24,165 | +0.33(+1.70%) |
Aug 28, 2006 | 18.92 | 19.50 | 18.92 | 19.43 | 12,592 | +0.35(+1.85%) |
Aug 25, 2006 | 18.75 | 19.11 | 18.75 | 19.08 | 9,608 | +0.26(+1.40%) |
Aug 24, 2006 | 18.84 | 19.02 | 18.66 | 18.81 | 11,641 | +0.11(+0.56%) |
Aug 23, 2006 | 19.01 | 19.30 | 18.71 | 18.71 | 15,194 | -0.41(-2.12%) |
Aug 22, 2006 | 19.34 | 19.37 | 19.02 | 19.11 | 4,415 | -0.34(-1.73%) |
Aug 21, 2006 | 19.35 | 19.50 | 19.02 | 19.45 | 11,739 | -0.05(-0.23%) |
Aug 18, 2006 | 20.19 | 20.19 | 18.79 | 19.50 | 30,522 | -0.54(-2.69%) |
Aug 17, 2006 | 19.89 | 20.04 | 19.69 | 20.04 | 9,185 | +0.01(+0.07%) |
Aug 16, 2006 | 19.87 | 20.19 | 19.41 | 20.02 | 31,990 | +0.16(+0.83%) |
Aug 15, 2006 | 19.02 | 19.86 | 19.02 | 19.86 | 19,689 | +1.07(+5.71%) |
Aug 14, 2006 | 18.92 | 19.39 | 18.78 | 18.78 | 14,344 | +0.07(+0.36%) |
Aug 11, 2006 | 18.46 | 18.88 | 18.28 | 18.72 | 15,461 | +0.16(+0.85%) |
Aug 10, 2006 | 18.07 | 19.08 | 18.06 | 18.56 | 26,113 | +0.41(+2.27%) |
Aug 09, 2006 | 19.00 | 19.33 | 18.06 | 18.15 | 35,628 | -0.58(-3.12%) |
Aug 08, 2006 | 19.18 | 19.62 | 18.60 | 18.73 | 31,348 | -0.64(-3.33%) |
Aug 07, 2006 | 19.12 | 19.47 | 19.02 | 19.38 | 14,130 | +0.06(+0.31%) |
Aug 04, 2006 | 19.94 | 19.95 | 18.78 | 19.32 | 28,889 | -0.41(-2.09%) |
Aug 03, 2006 | 19.32 | 19.87 | 19.32 | 19.73 | 18,349 | +0.17(+0.88%) |
Aug 02, 2006 | 19.57 | 19.62 | 19.33 | 19.56 | 16,042 | +0.16(+0.85%) |
Aug 01, 2006 | 19.90 | 19.94 | 19.31 | 19.39 | 16,121 | -0.73(-3.65%) |
Jul 31, 2006 | 19.39 | 20.13 | 19.39 | 20.13 | 30,166 | +0.22(+1.13%) |
Jul 28, 2006 | 19.50 | 19.95 | 19.50 | 19.90 | 32,551 | +0.59(+3.03%) |
Jul 27, 2006 | 19.93 | 20.04 | 19.04 | 19.32 | 27,815 | -0.73(-3.67%) |
Jul 26, 2006 | 20.14 | 20.32 | 19.98 | 20.05 | 19,785 | -0.28(-1.37%) |
Jul 25, 2006 | 19.21 | 20.39 | 18.76 | 20.33 | 93,480 | +1.12(+5.82%) |
Jul 24, 2006 | 18.71 | 19.23 | 18.56 | 19.21 | 11,280 | +0.85(+4.66%) |
Jul 21, 2006 | 18.94 | 18.94 | 18.03 | 18.36 | 29,931 | -0.76(-3.96%) |
Jul 20, 2006 | 19.59 | 19.82 | 19.02 | 19.11 | 16,073 | -0.64(-3.26%) |
Jul 19, 2006 | 18.71 | 19.77 | 18.71 | 19.76 | 33,083 | +1.13(+6.08%) |
Jul 18, 2006 | 18.30 | 18.70 | 18.17 | 18.63 | 22,158 | +0.51(+2.82%) |
Jul 17, 2006 | 18.26 | 18.48 | 18.08 | 18.12 | 30,926 | -0.25(-1.35%) |
Jul 14, 2006 | 18.45 | 18.57 | 18.33 | 18.36 | 15,965 | -0.20(-1.05%) |
Jul 13, 2006 | 19.40 | 19.50 | 18.48 | 18.56 | 21,806 | -0.91(-4.70%) |
Jul 12, 2006 | 20.09 | 20.09 | 19.41 | 19.47 | 37,467 | -0.78(-3.85%) |
Jul 11, 2006 | 19.92 | 20.26 | 19.47 | 20.25 | 21,712 | +0.25(+1.28%) |
Jul 10, 2006 | 19.63 | 20.25 | 19.62 | 20.00 | 31,259 | +0.22(+1.14%) |
Jul 07, 2006 | 20.10 | 20.23 | 19.76 | 19.77 | 31,116 | -0.49(-2.41%) |
Jul 06, 2006 | 20.16 | 20.27 | 20.13 | 20.26 | 23,701 | +0.02(+0.07%) |
Jul 05, 2006 | 19.54 | 20.25 | 19.53 | 20.25 | 43,249 | +0.41(+2.08%) |
Jul 03, 2006 | 19.85 | 19.90 | 19.55 | 19.83 | 20,364 | -0.15(-0.75%) |
Jun 30, 2006 | 19.96 | 20.01 | 19.60 | 19.98 | 523,302 | +0.02(+0.11%) |
Jun 29, 2006 | 18.73 | 20.02 | 18.73 | 19.96 | 62,409 | +1.32(+7.08%) |
Jun 28, 2006 | 18.62 | 18.64 | 18.35 | 18.64 | 32,762 | +0.19(+1.02%) |
Jun 27, 2006 | 18.67 | 18.99 | 18.38 | 18.45 | 26,105 | -0.18(-0.97%) |
Jun 26, 2006 | 18.36 | 18.76 | 18.33 | 18.63 | 25,203 | +0.49(+2.69%) |
Jun 23, 2006 | 18.72 | 18.72 | 18.06 | 18.15 | 25,969 | -0.55(-2.93%) |
Jun 22, 2006 | 18.50 | 18.96 | 18.22 | 18.69 | 39,426 | +0.34(+1.84%) |
Jun 21, 2006 | 17.91 | 18.37 | 17.91 | 18.36 | 19,887 | +0.36(+2.00%) |
Jun 20, 2006 | 18.15 | 18.23 | 17.89 | 18.00 | 18,984 | -0.12(-0.66%) |
Jun 19, 2006 | 18.38 | 18.45 | 18.05 | 18.12 | 14,380 | -0.26(-1.43%) |
Jun 16, 2006 | 18.85 | 19.00 | 18.24 | 18.38 | 178,278 | -0.56(-2.97%) |
Jun 15, 2006 | 18.86 | 18.98 | 18.61 | 18.94 | 42,929 | +0.03(+0.16%) |
Jun 14, 2006 | 18.76 | 18.93 | 18.69 | 18.91 | 58,387 | +0.04(+0.24%) |
Jun 13, 2006 | 18.04 | 18.96 | 17.92 | 18.87 | 45,277 | +0.42(+2.28%) |
Jun 12, 2006 | 18.18 | 18.72 | 17.96 | 18.45 | 19,829 | +0.30(+1.65%) |
Jun 09, 2006 | 18.03 | 18.34 | 18.03 | 18.15 | 21,719 | -0.02(-0.08%) |
Jun 08, 2006 | 17.78 | 18.17 | 17.64 | 18.16 | 53,705 | +0.22(+1.21%) |
Jun 07, 2006 | 18.00 | 18.52 | 17.87 | 17.94 | 61,505 | -0.07(-0.42%) |
Jun 06, 2006 | 18.26 | 18.26 | 17.67 | 18.02 | 29,483 | -0.14(-0.78%) |
Jun 05, 2006 | 19.83 | 19.83 | 18.15 | 18.16 | 54,579 | -1.84(-9.19%) |
Jun 02, 2006 | 19.26 | 20.17 | 19.23 | 20.00 | 36,027 | +0.37(+1.91%) |