Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 18.84 | 20.24 | 18.59 | 18.91 | 1,061,792 | -0.03(-0.16%) |
Aug 30, 2006 | 18.04 | 19.73 | 17.85 | 18.94 | 1,085,791 | +0.97(+5.40%) |
Aug 29, 2006 | 17.60 | 18.23 | 17.41 | 17.97 | 560,952 | +0.46(+2.63%) |
Aug 28, 2006 | 17.92 | 18.17 | 17.45 | 17.51 | 363,054 | -0.44(-2.45%) |
Aug 25, 2006 | 18.00 | 18.03 | 17.74 | 17.95 | 166,352 | -0.10(-0.55%) |
Aug 24, 2006 | 18.11 | 18.33 | 17.61 | 18.05 | 279,103 | +0.04(+0.22%) |
Aug 23, 2006 | 17.61 | 18.34 | 17.52 | 18.01 | 364,257 | +0.29(+1.64%) |
Aug 22, 2006 | 17.58 | 18.29 | 17.44 | 17.72 | 369,690 | +0.08(+0.45%) |
Aug 21, 2006 | 17.35 | 17.74 | 17.31 | 17.64 | 326,136 | +0.18(+1.03%) |
Aug 18, 2006 | 17.72 | 17.73 | 17.03 | 17.46 | 185,118 | +0.03(+0.17%) |
Aug 17, 2006 | 16.33 | 18.00 | 16.33 | 17.43 | 996,035 | +1.11(+6.80%) |
Aug 16, 2006 | 16.60 | 16.75 | 16.07 | 16.32 | 655,134 | -0.10(-0.61%) |
Aug 15, 2006 | 16.57 | 16.69 | 16.30 | 16.42 | 330,295 | +0.20(+1.23%) |
Aug 14, 2006 | 16.39 | 16.71 | 16.16 | 16.22 | 183,530 | -0.05(-0.31%) |
Aug 11, 2006 | 16.46 | 16.60 | 16.13 | 16.27 | 256,105 | -0.26(-1.57%) |
Aug 10, 2006 | 16.56 | 17.16 | 16.17 | 16.53 | 639,694 | -0.11(-0.66%) |
Aug 09, 2006 | 16.49 | 16.80 | 16.23 | 16.64 | 707,999 | +0.15(+0.91%) |
Aug 08, 2006 | 16.85 | 16.89 | 16.03 | 16.49 | 902,914 | -0.43(-2.54%) |
Aug 07, 2006 | 17.10 | 17.32 | 16.75 | 16.92 | 176,003 | -0.27(-1.57%) |
Aug 04, 2006 | 17.26 | 17.60 | 16.95 | 17.19 | 159,007 | +0.12(+0.70%) |
Aug 03, 2006 | 16.54 | 17.35 | 16.40 | 17.07 | 310,079 | +0.35(+2.09%) |
Aug 02, 2006 | 16.89 | 17.14 | 16.45 | 16.72 | 537,071 | -0.25(-1.47%) |
Aug 01, 2006 | 17.48 | 17.48 | 16.80 | 16.97 | 443,642 | -0.31(-1.79%) |
Jul 31, 2006 | 17.33 | 17.78 | 17.15 | 17.28 | 714,802 | -0.59(-3.30%) |
Jul 28, 2006 | 18.50 | 18.94 | 17.02 | 17.87 | 1,551,672 | +0.45(+2.58%) |
Jul 27, 2006 | 18.36 | 18.42 | 17.31 | 17.42 | 1,281,296 | -0.94(-5.12%) |
Jul 26, 2006 | 18.86 | 19.10 | 18.05 | 18.36 | 1,082,764 | -0.64(-3.37%) |
Jul 25, 2006 | 19.40 | 19.46 | 18.72 | 19.00 | 351,861 | -0.38(-1.96%) |
Jul 24, 2006 | 19.21 | 19.48 | 18.80 | 19.38 | 190,431 | +0.38(+2.00%) |
Jul 21, 2006 | 18.92 | 19.44 | 18.75 | 19.00 | 485,376 | +0.01(+0.05%) |
Jul 20, 2006 | 19.68 | 20.31 | 18.75 | 18.99 | 526,677 | -0.57(-2.91%) |
Jul 19, 2006 | 19.45 | 19.83 | 19.12 | 19.56 | 574,395 | +0.05(+0.26%) |
Jul 18, 2006 | 19.79 | 20.51 | 19.17 | 19.51 | 868,129 | -0.08(-0.41%) |
Jul 17, 2006 | 19.87 | 20.08 | 19.43 | 19.59 | 679,974 | -0.33(-1.66%) |
Jul 14, 2006 | 20.28 | 20.50 | 19.85 | 19.92 | 449,885 | -0.31(-1.53%) |
Jul 13, 2006 | 20.37 | 20.74 | 20.00 | 20.23 | 816,966 | -0.62(-2.97%) |
Jul 12, 2006 | 21.04 | 21.40 | 20.37 | 20.85 | 792,251 | -0.10(-0.48%) |
Jul 11, 2006 | 22.73 | 22.93 | 20.72 | 20.95 | 693,988 | +0.28(+1.35%) |
Jul 10, 2006 | 21.49 | 21.51 | 20.52 | 20.67 | 541,492 | -0.76(-3.55%) |
Jul 07, 2006 | 21.99 | 21.99 | 21.24 | 21.43 | 195,925 | -0.46(-2.10%) |
Jul 06, 2006 | 21.54 | 22.31 | 21.23 | 21.89 | 482,668 | +0.37(+1.72%) |
Jul 05, 2006 | 21.95 | 21.98 | 21.10 | 21.52 | 475,833 | -0.47(-2.14%) |
Jul 03, 2006 | 21.59 | 21.99 | 21.47 | 21.99 | 103,814 | +0.73(+3.43%) |
Jun 30, 2006 | 21.94 | 22.00 | 21.12 | 21.26 | 413,086 | -0.52(-2.39%) |
Jun 29, 2006 | 21.82 | 21.92 | 21.44 | 21.78 | 332,200 | +0.17(+0.79%) |
Jun 28, 2006 | 21.78 | 22.10 | 21.07 | 21.61 | 702,832 | -0.20(-0.92%) |
Jun 27, 2006 | 23.00 | 24.14 | 21.60 | 21.81 | 1,213,402 | -1.21(-5.26%) |
Jun 26, 2006 | 20.00 | 23.46 | 19.73 | 23.02 | 2,204,500 | +3.34(+16.97%) |
Jun 23, 2006 | 19.74 | 19.84 | 19.51 | 19.68 | 132,602 | -0.15(-0.76%) |
Jun 22, 2006 | 20.10 | 20.15 | 19.43 | 19.83 | 573,475 | -0.41(-2.03%) |
Jun 21, 2006 | 20.35 | 20.54 | 19.51 | 20.24 | 518,143 | +0.09(+0.45%) |
Jun 20, 2006 | 19.99 | 20.75 | 19.55 | 20.15 | 1,580,491 | +0.21(+1.05%) |
Jun 19, 2006 | 19.73 | 20.59 | 19.00 | 19.94 | 564,151 | +0.35(+1.79%) |
Jun 16, 2006 | 20.00 | 20.12 | 19.50 | 19.59 | 725,527 | -0.53(-2.63%) |
Jun 15, 2006 | 20.00 | 20.27 | 19.41 | 20.12 | 656,413 | +0.26(+1.31%) |
Jun 14, 2006 | 21.04 | 21.59 | 19.74 | 19.86 | 736,585 | -1.03(-4.93%) |
Jun 13, 2006 | 20.96 | 21.64 | 20.71 | 20.89 | 321,889 | -0.11(-0.52%) |
Jun 12, 2006 | 22.05 | 22.63 | 20.70 | 21.00 | 814,208 | -0.93(-4.24%) |
Jun 09, 2006 | 23.24 | 24.73 | 21.71 | 21.93 | 674,212 | -1.31(-5.64%) |
Jun 08, 2006 | 21.50 | 23.46 | 21.20 | 23.24 | 569,945 | +1.64(+7.59%) |
Jun 07, 2006 | 21.70 | 22.26 | 21.39 | 21.60 | 270,005 | +0.00(+0.00%) |
Jun 06, 2006 | 21.61 | 22.27 | 21.39 | 21.60 | 307,215 | +0.00(+0.00%) |
Jun 05, 2006 | 21.60 | 22.15 | 21.37 | 21.60 | 353,306 | -0.15(-0.69%) |
Jun 02, 2006 | 21.94 | 22.14 | 21.49 | 21.75 | 238,628 | -0.16(-0.73%) |