Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 18.88 | 19.05 | 18.71 | 18.96 | 3,308,613 | +0.08(+0.44%) |
Aug 30, 2006 | 18.95 | 18.95 | 18.77 | 18.88 | 1,780,860 | +0.04(+0.22%) |
Aug 29, 2006 | 18.82 | 18.86 | 18.57 | 18.84 | 3,361,085 | +0.02(+0.11%) |
Aug 28, 2006 | 18.44 | 18.87 | 18.44 | 18.82 | 3,958,367 | +0.31(+1.68%) |
Aug 25, 2006 | 18.17 | 18.61 | 18.06 | 18.51 | 3,607,399 | +0.23(+1.25%) |
Aug 24, 2006 | 18.40 | 18.48 | 18.04 | 18.28 | 4,710,896 | +0.02(+0.11%) |
Aug 23, 2006 | 18.57 | 18.68 | 18.24 | 18.26 | 3,522,692 | -0.31(-1.68%) |
Aug 22, 2006 | 18.68 | 18.84 | 18.52 | 18.57 | 3,309,480 | -0.04(-0.22%) |
Aug 21, 2006 | 18.85 | 18.86 | 18.60 | 18.61 | 2,684,445 | -0.30(-1.57%) |
Aug 18, 2006 | 19.07 | 19.07 | 18.80 | 18.91 | 2,872,794 | -0.16(-0.83%) |
Aug 17, 2006 | 19.09 | 19.25 | 18.96 | 19.07 | 3,187,335 | +0.01(+0.07%) |
Aug 16, 2006 | 18.63 | 19.14 | 18.51 | 19.05 | 4,305,433 | +0.47(+2.53%) |
Aug 15, 2006 | 18.30 | 18.68 | 18.29 | 18.58 | 6,704,102 | +0.46(+2.52%) |
Aug 14, 2006 | 18.51 | 18.63 | 18.10 | 18.13 | 3,975,135 | -0.23(-1.24%) |
Aug 11, 2006 | 18.45 | 18.55 | 18.13 | 18.35 | 2,582,248 | -0.12(-0.64%) |
Aug 10, 2006 | 18.34 | 18.51 | 18.17 | 18.47 | 3,322,490 | +0.07(+0.38%) |
Aug 09, 2006 | 19.14 | 19.14 | 18.36 | 18.40 | 5,509,682 | -0.61(-3.20%) |
Aug 08, 2006 | 19.35 | 19.43 | 18.92 | 19.01 | 5,365,421 | -0.19(-1.01%) |
Aug 07, 2006 | 18.93 | 19.24 | 18.75 | 19.20 | 4,398,523 | +0.28(+1.46%) |
Aug 04, 2006 | 19.24 | 19.72 | 18.69 | 18.93 | 5,373,660 | -0.09(-0.47%) |
Aug 03, 2006 | 18.47 | 19.19 | 18.39 | 19.02 | 7,697,018 | +0.65(+3.54%) |
Aug 02, 2006 | 18.47 | 18.55 | 18.13 | 18.37 | 5,207,861 | +0.05(+0.26%) |
Aug 01, 2006 | 18.52 | 18.62 | 18.03 | 18.32 | 7,820,030 | -0.17(-0.94%) |
Jul 31, 2006 | 18.60 | 18.68 | 18.27 | 18.49 | 4,582,969 | -0.11(-0.60%) |
Jul 28, 2006 | 18.16 | 18.72 | 18.13 | 18.60 | 4,941,743 | +0.54(+2.99%) |
Jul 27, 2006 | 18.26 | 18.51 | 17.93 | 18.06 | 4,573,140 | -0.16(-0.87%) |
Jul 26, 2006 | 18.59 | 18.59 | 17.97 | 18.22 | 5,935,383 | -0.37(-1.97%) |
Jul 25, 2006 | 18.26 | 18.70 | 18.24 | 18.59 | 5,757,586 | +0.24(+1.32%) |
Jul 24, 2006 | 18.15 | 18.52 | 18.03 | 18.35 | 5,782,448 | +0.36(+2.00%) |
Jul 21, 2006 | 18.51 | 18.51 | 17.95 | 17.99 | 8,998,261 | -0.55(-2.95%) |
Jul 20, 2006 | 19.13 | 19.15 | 18.49 | 18.53 | 3,960,824 | -0.59(-3.08%) |
Jul 19, 2006 | 19.02 | 19.36 | 18.99 | 19.12 | 5,299,216 | +0.26(+1.36%) |
Jul 18, 2006 | 19.02 | 19.20 | 18.46 | 18.87 | 4,741,975 | -0.02(-0.11%) |
Jul 17, 2006 | 18.70 | 18.95 | 18.70 | 18.89 | 3,025,439 | +0.16(+0.85%) |
Jul 14, 2006 | 18.87 | 18.87 | 18.29 | 18.73 | 7,225,495 | -0.14(-0.73%) |
Jul 13, 2006 | 19.16 | 19.27 | 18.82 | 18.87 | 7,888,403 | -0.44(-2.26%) |
Jul 12, 2006 | 19.82 | 19.85 | 19.28 | 19.30 | 5,234,169 | -0.52(-2.62%) |
Jul 11, 2006 | 19.77 | 19.84 | 19.45 | 19.82 | 3,843,883 | +0.01(+0.07%) |
Jul 10, 2006 | 19.72 | 19.92 | 19.61 | 19.81 | 4,026,017 | +0.47(+2.43%) |
Jul 07, 2006 | 19.89 | 19.98 | 19.29 | 19.34 | 7,464,292 | -0.52(-2.61%) |
Jul 06, 2006 | 20.01 | 20.02 | 19.71 | 19.85 | 5,383,778 | -0.54(-2.65%) |
Jul 05, 2006 | 20.44 | 20.44 | 20.13 | 20.39 | 4,137,031 | -0.19(-0.94%) |
Jul 03, 2006 | 20.57 | 20.68 | 20.33 | 20.59 | 2,089,909 | +0.08(+0.40%) |
Jun 30, 2006 | 20.68 | 20.72 | 20.33 | 20.50 | 6,013,873 | -0.03(-0.13%) |
Jun 29, 2006 | 20.12 | 20.59 | 19.96 | 20.53 | 4,784,328 | +0.47(+2.34%) |
Jun 28, 2006 | 19.85 | 20.08 | 19.74 | 20.06 | 3,219,715 | +0.21(+1.08%) |
Jun 27, 2006 | 19.91 | 20.12 | 19.61 | 19.85 | 5,054,059 | -0.11(-0.55%) |
Jun 26, 2006 | 19.61 | 20.03 | 19.61 | 19.96 | 3,979,327 | +0.35(+1.76%) |
Jun 23, 2006 | 19.54 | 19.88 | 19.51 | 19.61 | 3,758,165 | -0.07(-0.35%) |
Jun 22, 2006 | 19.71 | 19.83 | 19.60 | 19.68 | 3,777,245 | -0.03(-0.14%) |
Jun 21, 2006 | 19.58 | 19.95 | 19.58 | 19.71 | 4,529,341 | +0.17(+0.85%) |
Jun 20, 2006 | 19.42 | 19.61 | 19.36 | 19.54 | 6,430,612 | +0.03(+0.14%) |
Jun 19, 2006 | 19.76 | 19.86 | 19.43 | 19.52 | 4,797,338 | -0.13(-0.67%) |
Jun 16, 2006 | 19.74 | 19.83 | 19.49 | 19.65 | 5,553,481 | -0.10(-0.49%) |
Jun 15, 2006 | 19.37 | 19.90 | 19.24 | 19.74 | 5,692,249 | +0.49(+2.55%) |
Jun 14, 2006 | 19.11 | 19.40 | 19.11 | 19.25 | 6,659,580 | +0.10(+0.51%) |
Jun 13, 2006 | 19.69 | 19.94 | 19.14 | 19.16 | 10,352,120 | -0.53(-2.71%) |
Jun 12, 2006 | 20.05 | 20.12 | 19.69 | 19.69 | 3,664,062 | -0.35(-1.76%) |
Jun 09, 2006 | 20.13 | 20.49 | 20.03 | 20.04 | 4,544,953 | -0.08(-0.38%) |
Jun 08, 2006 | 19.96 | 20.19 | 19.56 | 20.12 | 6,793,578 | -0.02(-0.10%) |
Jun 07, 2006 | 20.66 | 20.78 | 20.07 | 20.14 | 5,899,679 | -0.52(-2.51%) |
Jun 06, 2006 | 21.02 | 21.02 | 20.46 | 20.66 | 8,095,399 | -0.41(-1.94%) |
Jun 05, 2006 | 21.65 | 21.65 | 21.06 | 21.07 | 3,900,547 | -0.72(-3.30%) |
Jun 02, 2006 | 21.93 | 21.94 | 21.53 | 21.78 | 3,913,267 | +0.01(+0.03%) |