Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 20.31 | 20.72 | 20.23 | 20.61 | 443,698 | +0.27(+1.33%) |
Aug 30, 2006 | 20.23 | 20.49 | 20.11 | 20.34 | 148,634 | +0.12(+0.57%) |
Aug 29, 2006 | 20.14 | 20.30 | 20.11 | 20.22 | 47,251 | +0.12(+0.57%) |
Aug 28, 2006 | 19.90 | 20.14 | 19.90 | 20.11 | 154,736 | +0.24(+1.20%) |
Aug 25, 2006 | 19.80 | 19.94 | 19.76 | 19.87 | 55,949 | +0.02(+0.12%) |
Aug 24, 2006 | 20.03 | 20.05 | 19.71 | 19.84 | 137,081 | -0.12(-0.58%) |
Aug 23, 2006 | 19.73 | 19.98 | 19.68 | 19.96 | 48,290 | +0.21(+1.05%) |
Aug 22, 2006 | 19.38 | 19.77 | 19.37 | 19.75 | 122,932 | +0.36(+1.87%) |
Aug 21, 2006 | 19.47 | 19.50 | 19.37 | 19.39 | 75,940 | -0.08(-0.43%) |
Aug 18, 2006 | 19.54 | 19.56 | 19.30 | 19.47 | 105,147 | -0.06(-0.32%) |
Aug 17, 2006 | 19.18 | 19.55 | 19.18 | 19.54 | 278,187 | +0.29(+1.52%) |
Aug 16, 2006 | 19.18 | 19.43 | 19.18 | 19.24 | 110,470 | +0.06(+0.32%) |
Aug 15, 2006 | 19.07 | 19.25 | 19.07 | 19.18 | 166,938 | +0.15(+0.77%) |
Aug 14, 2006 | 18.87 | 19.15 | 18.87 | 19.04 | 92,945 | +0.11(+0.57%) |
Aug 11, 2006 | 18.99 | 19.07 | 18.86 | 18.93 | 95,282 | -0.14(-0.73%) |
Aug 10, 2006 | 19.21 | 19.25 | 18.96 | 19.07 | 224,055 | -0.11(-0.56%) |
Aug 09, 2006 | 18.93 | 19.22 | 18.93 | 19.17 | 85,805 | +0.25(+1.30%) |
Aug 08, 2006 | 19.17 | 19.36 | 18.80 | 18.93 | 176,544 | -0.25(-1.29%) |
Aug 07, 2006 | 19.84 | 19.87 | 19.09 | 19.17 | 177,063 | -0.66(-3.34%) |
Aug 04, 2006 | 19.57 | 20.11 | 19.53 | 19.84 | 294,543 | +0.26(+1.34%) |
Aug 03, 2006 | 19.51 | 19.64 | 19.49 | 19.57 | 88,142 | +0.04(+0.20%) |
Aug 02, 2006 | 19.49 | 19.66 | 19.49 | 19.54 | 106,186 | -0.02(-0.12%) |
Aug 01, 2006 | 19.66 | 19.66 | 19.51 | 19.56 | 135,394 | -0.08(-0.43%) |
Jul 31, 2006 | 20.04 | 20.06 | 19.59 | 19.64 | 155,774 | -0.40(-2.00%) |
Jul 28, 2006 | 20.00 | 20.07 | 20.00 | 20.04 | 63,997 | +0.03(+0.15%) |
Jul 27, 2006 | 20.11 | 20.13 | 19.99 | 20.01 | 47,641 | -0.05(-0.27%) |
Jul 26, 2006 | 19.98 | 20.11 | 19.98 | 20.07 | 177,712 | +0.12(+0.58%) |
Jul 25, 2006 | 19.99 | 20.11 | 19.94 | 19.95 | 53,222 | -0.06(-0.31%) |
Jul 24, 2006 | 19.81 | 20.05 | 19.77 | 20.01 | 69,709 | +0.22(+1.09%) |
Jul 21, 2006 | 19.88 | 19.88 | 19.72 | 19.80 | 45,304 | -0.08(-0.39%) |
Jul 20, 2006 | 19.88 | 19.93 | 19.83 | 19.87 | 62,699 | -0.01(-0.04%) |
Jul 19, 2006 | 19.99 | 20.15 | 19.87 | 19.88 | 58,804 | -0.07(-0.35%) |
Jul 18, 2006 | 19.93 | 19.95 | 19.76 | 19.95 | 48,290 | +0.08(+0.39%) |
Jul 17, 2006 | 19.87 | 19.91 | 19.80 | 19.87 | 68,540 | -0.01(-0.04%) |
Jul 14, 2006 | 20.04 | 20.04 | 19.87 | 19.88 | 59,064 | -0.15(-0.77%) |
Jul 13, 2006 | 20.06 | 20.08 | 19.91 | 20.04 | 160,967 | -0.03(-0.15%) |
Jul 12, 2006 | 20.11 | 20.19 | 19.87 | 20.07 | 114,494 | -0.03(-0.15%) |
Jul 11, 2006 | 19.98 | 20.14 | 19.91 | 20.10 | 152,010 | +0.12(+0.62%) |
Jul 10, 2006 | 19.95 | 20.04 | 19.89 | 19.98 | 109,561 | +0.01(+0.04%) |
Jul 07, 2006 | 19.84 | 19.98 | 19.72 | 19.97 | 94,892 | +0.12(+0.62%) |
Jul 06, 2006 | 19.65 | 19.84 | 19.65 | 19.84 | 92,556 | +0.14(+0.70%) |
Jul 05, 2006 | 19.45 | 19.72 | 19.41 | 19.71 | 151,880 | +0.25(+1.31%) |
Jul 03, 2006 | 19.54 | 19.57 | 19.44 | 19.45 | 123,321 | -0.09(-0.47%) |
Jun 30, 2006 | 19.74 | 19.74 | 19.40 | 19.54 | 352,310 | -0.18(-0.94%) |
Jun 29, 2006 | 19.80 | 20.05 | 19.58 | 19.73 | 220,161 | -0.05(-0.23%) |
Jun 28, 2006 | 19.61 | 19.88 | 19.50 | 19.77 | 230,416 | +0.06(+0.31%) |
Jun 27, 2006 | 19.41 | 19.73 | 19.41 | 19.71 | 173,429 | +0.30(+1.55%) |
Jun 26, 2006 | 19.59 | 19.59 | 19.31 | 19.41 | 83,339 | -0.14(-0.71%) |
Jun 23, 2006 | 18.99 | 19.60 | 18.94 | 19.55 | 174,857 | +0.53(+2.79%) |
Jun 22, 2006 | 18.89 | 19.04 | 18.86 | 19.02 | 84,897 | +0.16(+0.86%) |
Jun 21, 2006 | 18.86 | 18.96 | 18.82 | 18.86 | 170,703 | +0.09(+0.49%) |
Jun 20, 2006 | 18.72 | 18.78 | 18.70 | 18.77 | 58,415 | +0.04(+0.21%) |
Jun 19, 2006 | 18.57 | 18.86 | 18.57 | 18.73 | 68,670 | +0.18(+0.96%) |
Jun 16, 2006 | 18.80 | 18.80 | 18.49 | 18.55 | 117,480 | -0.22(-1.19%) |
Jun 15, 2006 | 18.63 | 18.83 | 18.63 | 18.77 | 99,955 | +0.18(+0.95%) |
Jun 14, 2006 | 18.73 | 18.73 | 18.59 | 18.60 | 115,662 | -0.13(-0.70%) |
Jun 13, 2006 | 19.05 | 19.06 | 18.73 | 18.73 | 95,801 | -0.34(-1.78%) |
Jun 12, 2006 | 19.10 | 19.18 | 19.06 | 19.07 | 89,310 | -0.03(-0.16%) |
Jun 09, 2006 | 18.95 | 19.24 | 18.93 | 19.10 | 121,374 | +0.17(+0.90%) |
Jun 08, 2006 | 18.89 | 18.95 | 18.72 | 18.93 | 73,473 | +0.01(+0.04%) |
Jun 07, 2006 | 18.93 | 18.99 | 18.88 | 18.92 | 63,478 | -0.02(-0.12%) |
Jun 06, 2006 | 18.97 | 18.97 | 18.68 | 18.94 | 154,346 | -0.05(-0.24%) |
Jun 05, 2006 | 19.15 | 19.30 | 18.97 | 18.99 | 89,051 | -0.15(-0.80%) |
Jun 02, 2006 | 19.41 | 19.41 | 19.14 | 19.14 | 88,012 | -0.29(-1.47%) |