Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 19.98 | 20.06 | 19.84 | 20.04 | 2,970,182 | +0.15(+0.78%) |
Aug 30, 2006 | 19.85 | 19.94 | 19.80 | 19.88 | 3,345,875 | +0.05(+0.27%) |
Aug 29, 2006 | 19.87 | 19.99 | 19.64 | 19.83 | 5,259,698 | -0.03(-0.14%) |
Aug 28, 2006 | 19.73 | 20.00 | 19.66 | 19.86 | 2,060,662 | +0.08(+0.41%) |
Aug 25, 2006 | 19.77 | 19.99 | 19.70 | 19.78 | 2,434,881 | -0.13(-0.65%) |
Aug 24, 2006 | 20.11 | 20.14 | 19.80 | 19.91 | 4,140,968 | -0.06(-0.29%) |
Aug 23, 2006 | 20.03 | 20.35 | 19.88 | 19.97 | 6,009,610 | +0.18(+0.88%) |
Aug 22, 2006 | 19.83 | 19.95 | 19.70 | 19.79 | 3,303,149 | +0.01(+0.07%) |
Aug 21, 2006 | 20.08 | 20.08 | 19.69 | 19.78 | 3,542,316 | -0.35(-1.74%) |
Aug 18, 2006 | 19.98 | 20.15 | 19.86 | 20.13 | 5,675,661 | +0.15(+0.74%) |
Aug 17, 2006 | 19.69 | 20.02 | 19.65 | 19.98 | 4,648,768 | +0.21(+1.08%) |
Aug 16, 2006 | 19.65 | 19.78 | 19.47 | 19.76 | 4,831,457 | +0.27(+1.39%) |
Aug 15, 2006 | 19.21 | 19.52 | 19.16 | 19.49 | 5,648,651 | +0.60(+3.17%) |
Aug 14, 2006 | 19.12 | 19.19 | 18.82 | 18.89 | 4,324,149 | +0.13(+0.67%) |
Aug 11, 2006 | 18.85 | 18.95 | 18.66 | 18.77 | 2,748,204 | -0.16(-0.83%) |
Aug 10, 2006 | 18.62 | 18.98 | 18.41 | 18.92 | 4,876,639 | +0.17(+0.92%) |
Aug 09, 2006 | 18.85 | 19.15 | 18.74 | 18.75 | 5,892,728 | +0.11(+0.57%) |
Aug 08, 2006 | 18.96 | 19.02 | 18.59 | 18.65 | 4,725,380 | -0.18(-0.94%) |
Aug 07, 2006 | 18.87 | 19.21 | 18.77 | 18.82 | 4,054,535 | -0.14(-0.76%) |
Aug 04, 2006 | 19.07 | 19.35 | 18.88 | 18.97 | 7,333,620 | +0.27(+1.47%) |
Aug 03, 2006 | 18.58 | 18.91 | 18.51 | 18.69 | 6,549,331 | +0.03(+0.19%) |
Aug 02, 2006 | 18.61 | 18.72 | 18.56 | 18.66 | 3,759,874 | +0.22(+1.18%) |
Aug 01, 2006 | 18.52 | 18.55 | 18.32 | 18.44 | 4,236,242 | -0.18(-0.97%) |
Jul 31, 2006 | 18.41 | 18.67 | 18.34 | 18.62 | 5,555,832 | +0.09(+0.49%) |
Jul 28, 2006 | 18.18 | 18.54 | 18.17 | 18.53 | 7,579,662 | +0.77(+4.36%) |
Jul 27, 2006 | 17.51 | 18.04 | 17.51 | 17.76 | 8,692,990 | +0.58(+3.39%) |
Jul 26, 2006 | 17.39 | 17.41 | 17.11 | 17.17 | 4,348,705 | -0.22(-1.24%) |
Jul 25, 2006 | 17.39 | 17.48 | 17.17 | 17.39 | 5,258,225 | -0.07(-0.38%) |
Jul 24, 2006 | 17.10 | 17.61 | 16.96 | 17.46 | 6,343,559 | +0.26(+1.50%) |
Jul 21, 2006 | 17.53 | 17.53 | 17.19 | 17.20 | 5,508,687 | -0.19(-1.11%) |
Jul 20, 2006 | 17.61 | 17.71 | 17.37 | 17.39 | 3,983,325 | -0.13(-0.77%) |
Jul 19, 2006 | 17.06 | 17.64 | 17.03 | 17.53 | 6,096,044 | +0.56(+3.33%) |
Jul 18, 2006 | 16.87 | 17.01 | 16.78 | 16.96 | 4,696,896 | +0.08(+0.45%) |
Jul 17, 2006 | 16.83 | 17.03 | 16.79 | 16.89 | 3,614,508 | -0.02(-0.13%) |
Jul 14, 2006 | 17.11 | 17.14 | 16.82 | 16.91 | 5,795,981 | -0.13(-0.74%) |
Jul 13, 2006 | 17.15 | 17.24 | 16.93 | 17.04 | 6,388,741 | -0.18(-1.06%) |
Jul 12, 2006 | 17.21 | 17.34 | 17.13 | 17.22 | 7,422,018 | +0.17(+1.00%) |
Jul 11, 2006 | 17.21 | 17.21 | 16.79 | 17.05 | 9,465,001 | +0.06(+0.34%) |
Jul 10, 2006 | 16.97 | 17.11 | 16.89 | 16.99 | 4,891,372 | +0.19(+1.14%) |
Jul 07, 2006 | 17.06 | 17.09 | 16.77 | 16.80 | 6,454,057 | -0.39(-2.25%) |
Jul 06, 2006 | 17.13 | 17.24 | 17.01 | 17.19 | 6,569,466 | +0.00(+0.00%) |
Jul 05, 2006 | 17.45 | 17.51 | 17.19 | 17.19 | 6,567,993 | -0.57(-3.23%) |
Jul 03, 2006 | 17.61 | 17.82 | 17.50 | 17.76 | 2,808,610 | +0.08(+0.47%) |
Jun 30, 2006 | 17.79 | 17.81 | 17.60 | 17.68 | 5,384,438 | +0.05(+0.31%) |
Jun 29, 2006 | 17.22 | 17.65 | 17.20 | 17.62 | 8,906,128 | +0.57(+3.33%) |
Jun 28, 2006 | 17.10 | 17.12 | 16.89 | 17.05 | 4,296,648 | +0.07(+0.38%) |
Jun 27, 2006 | 17.42 | 17.44 | 16.97 | 16.99 | 8,377,702 | -0.46(-2.65%) |
Jun 26, 2006 | 17.63 | 17.65 | 17.34 | 17.45 | 6,948,597 | -0.20(-1.14%) |
Jun 23, 2006 | 17.61 | 17.74 | 17.48 | 17.65 | 5,445,826 | -0.07(-0.40%) |
Jun 22, 2006 | 17.68 | 17.77 | 17.56 | 17.72 | 6,405,438 | +0.03(+0.18%) |
Jun 21, 2006 | 17.37 | 17.76 | 17.36 | 17.69 | 5,071,606 | +0.30(+1.74%) |
Jun 20, 2006 | 17.26 | 17.55 | 17.24 | 17.39 | 6,717,288 | +0.19(+1.09%) |
Jun 19, 2006 | 17.37 | 17.42 | 17.15 | 17.20 | 7,253,571 | -0.12(-0.67%) |
Jun 16, 2006 | 17.23 | 17.35 | 17.04 | 17.32 | 7,090,525 | +0.01(+0.06%) |
Jun 15, 2006 | 16.80 | 17.32 | 16.77 | 17.31 | 7,817,355 | +0.77(+4.63%) |
Jun 14, 2006 | 16.64 | 16.83 | 16.32 | 16.54 | 9,709,079 | -0.14(-0.84%) |
Jun 13, 2006 | 17.04 | 17.32 | 16.59 | 16.68 | 10,942,726 | -0.39(-2.31%) |
Jun 12, 2006 | 17.70 | 17.71 | 17.08 | 17.08 | 8,127,240 | -0.63(-3.56%) |
Jun 09, 2006 | 17.78 | 17.95 | 17.67 | 17.71 | 5,582,843 | -0.13(-0.72%) |
Jun 08, 2006 | 17.88 | 18.06 | 17.40 | 17.84 | 11,401,906 | -0.13(-0.73%) |
Jun 07, 2006 | 17.91 | 18.16 | 17.69 | 17.97 | 9,269,052 | +0.14(+0.80%) |
Jun 06, 2006 | 17.99 | 18.00 | 17.72 | 17.82 | 6,871,985 | -0.12(-0.69%) |
Jun 05, 2006 | 18.32 | 18.38 | 17.91 | 17.95 | 6,183,460 | -0.52(-2.81%) |
Jun 02, 2006 | 18.55 | 18.58 | 18.35 | 18.47 | 5,777,810 | +0.01(+0.04%) |