Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 17.82 | 18.00 | 17.70 | 17.70 | 88,870 | -0.13(-0.73%) |
Aug 30, 2006 | 18.10 | 18.20 | 17.69 | 17.83 | 100,088 | -0.13(-0.72%) |
Aug 29, 2006 | 18.20 | 18.44 | 17.70 | 17.96 | 130,597 | -0.25(-1.37%) |
Aug 28, 2006 | 17.50 | 18.50 | 17.50 | 18.21 | 199,154 | +0.81(+4.66%) |
Aug 25, 2006 | 17.25 | 17.80 | 17.16 | 17.40 | 95,195 | +0.24(+1.40%) |
Aug 24, 2006 | 17.95 | 18.19 | 17.16 | 17.16 | 161,202 | -0.79(-4.40%) |
Aug 23, 2006 | 18.21 | 18.60 | 17.83 | 17.95 | 62,553 | -0.16(-0.88%) |
Aug 22, 2006 | 18.00 | 18.30 | 17.96 | 18.11 | 55,583 | +0.01(+0.06%) |
Aug 21, 2006 | 19.00 | 19.00 | 18.00 | 18.10 | 121,624 | -0.81(-4.28%) |
Aug 18, 2006 | 18.99 | 19.17 | 18.85 | 18.91 | 50,980 | -0.08(-0.42%) |
Aug 17, 2006 | 19.05 | 19.50 | 18.63 | 18.99 | 153,104 | +0.29(+1.55%) |
Aug 16, 2006 | 18.80 | 19.00 | 18.55 | 18.70 | 84,255 | +0.09(+0.48%) |
Aug 15, 2006 | 18.92 | 19.00 | 18.48 | 18.61 | 125,211 | +0.07(+0.38%) |
Aug 14, 2006 | 18.89 | 19.24 | 18.48 | 18.54 | 73,280 | -0.16(-0.86%) |
Aug 11, 2006 | 18.43 | 18.87 | 18.19 | 18.70 | 110,130 | +0.13(+0.70%) |
Aug 10, 2006 | 18.10 | 18.75 | 17.74 | 18.57 | 156,046 | +0.42(+2.31%) |
Aug 09, 2006 | 18.62 | 18.73 | 18.10 | 18.15 | 62,497 | -0.35(-1.89%) |
Aug 08, 2006 | 19.17 | 19.26 | 18.38 | 18.50 | 104,891 | -0.70(-3.65%) |
Aug 07, 2006 | 19.23 | 19.36 | 19.00 | 19.20 | 67,445 | -0.33(-1.69%) |
Aug 04, 2006 | 19.00 | 19.93 | 19.00 | 19.53 | 170,143 | +0.10(+0.51%) |
Aug 03, 2006 | 20.00 | 20.21 | 19.00 | 19.43 | 312,636 | -1.09(-5.31%) |
Aug 02, 2006 | 20.55 | 21.00 | 20.40 | 20.52 | 259,190 | -0.11(-0.53%) |
Aug 01, 2006 | 18.83 | 21.70 | 18.69 | 20.63 | 974,007 | +3.12(+17.82%) |
Jul 31, 2006 | 17.03 | 17.56 | 16.36 | 17.51 | 296,125 | +1.05(+6.38%) |
Jul 28, 2006 | 16.52 | 16.75 | 16.20 | 16.46 | 366,281 | +0.29(+1.79%) |
Jul 27, 2006 | 16.25 | 16.68 | 16.13 | 16.17 | 81,466 | -0.05(-0.31%) |
Jul 26, 2006 | 16.79 | 17.00 | 16.09 | 16.22 | 171,190 | -0.67(-3.97%) |
Jul 25, 2006 | 17.12 | 17.25 | 16.82 | 16.89 | 283,278 | -0.15(-0.88%) |
Jul 24, 2006 | 17.20 | 17.30 | 16.80 | 17.04 | 213,717 | -0.03(-0.18%) |
Jul 21, 2006 | 17.04 | 17.32 | 16.58 | 17.07 | 135,795 | +0.08(+0.47%) |
Jul 20, 2006 | 18.47 | 18.47 | 16.95 | 16.99 | 219,797 | -1.11(-6.13%) |
Jul 19, 2006 | 18.00 | 18.47 | 18.00 | 18.10 | 307,312 | +0.03(+0.17%) |
Jul 18, 2006 | 19.52 | 19.72 | 17.91 | 18.07 | 353,220 | -1.32(-6.81%) |
Jul 17, 2006 | 20.22 | 20.41 | 19.14 | 19.39 | 203,375 | -1.04(-5.09%) |
Jul 14, 2006 | 20.99 | 21.25 | 20.37 | 20.43 | 104,018 | -0.60(-2.85%) |
Jul 13, 2006 | 21.62 | 21.84 | 20.65 | 21.03 | 211,231 | -0.72(-3.31%) |
Jul 12, 2006 | 22.75 | 23.35 | 21.71 | 21.75 | 111,950 | -0.91(-4.02%) |
Jul 11, 2006 | 22.27 | 22.72 | 21.50 | 22.66 | 155,944 | +0.39(+1.75%) |
Jul 10, 2006 | 22.92 | 23.00 | 22.04 | 22.27 | 120,714 | -0.78(-3.38%) |
Jul 07, 2006 | 23.86 | 23.86 | 23.05 | 23.05 | 164,135 | -0.98(-4.08%) |
Jul 06, 2006 | 24.54 | 24.72 | 23.80 | 24.03 | 64,568 | -0.40(-1.64%) |
Jul 05, 2006 | 25.50 | 25.50 | 24.16 | 24.43 | 96,584 | -0.65(-2.59%) |
Jul 03, 2006 | 25.06 | 25.17 | 24.56 | 25.08 | 38,983 | +0.20(+0.80%) |
Jun 30, 2006 | 25.50 | 25.60 | 24.59 | 24.88 | 773,548 | -0.25(-0.99%) |
Jun 29, 2006 | 25.48 | 25.75 | 24.73 | 25.13 | 138,500 | -0.37(-1.45%) |
Jun 28, 2006 | 24.86 | 25.58 | 24.81 | 25.50 | 213,258 | +0.92(+3.74%) |
Jun 27, 2006 | 25.00 | 25.88 | 24.02 | 24.58 | 317,301 | -0.20(-0.81%) |
Jun 26, 2006 | 24.82 | 25.12 | 24.75 | 24.78 | 293,500 | +0.04(+0.16%) |
Jun 23, 2006 | 24.75 | 25.40 | 24.40 | 24.74 | 196,113 | +0.39(+1.60%) |
Jun 22, 2006 | 23.50 | 24.49 | 23.50 | 24.35 | 285,752 | +0.85(+3.62%) |
Jun 21, 2006 | 23.53 | 23.76 | 23.34 | 23.50 | 97,433 | -0.08(-0.34%) |
Jun 20, 2006 | 23.37 | 23.70 | 23.11 | 23.58 | 146,350 | +0.27(+1.16%) |
Jun 19, 2006 | 23.49 | 23.53 | 22.95 | 23.31 | 62,752 | -0.01(-0.04%) |
Jun 16, 2006 | 23.41 | 23.52 | 23.13 | 23.32 | 343,264 | -0.07(-0.30%) |
Jun 15, 2006 | 23.40 | 23.40 | 23.10 | 23.39 | 152,469 | +0.11(+0.47%) |
Jun 14, 2006 | 23.85 | 23.85 | 22.97 | 23.28 | 116,015 | -0.33(-1.40%) |
Jun 13, 2006 | 23.28 | 23.81 | 23.04 | 23.61 | 159,796 | +0.11(+0.47%) |
Jun 12, 2006 | 23.80 | 23.80 | 23.27 | 23.50 | 108,293 | +0.09(+0.38%) |
Jun 09, 2006 | 23.06 | 23.60 | 23.06 | 23.41 | 65,503 | -0.09(-0.38%) |
Jun 08, 2006 | 23.10 | 23.51 | 22.84 | 23.50 | 176,871 | +0.50(+2.17%) |
Jun 07, 2006 | 23.45 | 23.63 | 23.00 | 23.00 | 117,535 | -0.28(-1.20%) |
Jun 06, 2006 | 23.86 | 23.93 | 23.00 | 23.28 | 120,563 | -0.61(-2.55%) |
Jun 05, 2006 | 24.40 | 24.60 | 23.27 | 23.89 | 306,320 | -0.51(-2.09%) |
Jun 02, 2006 | 23.48 | 25.15 | 23.33 | 24.40 | 616,538 | +0.90(+3.83%) |