Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 19.15 | 19.86 | 19.15 | 19.79 | 1,620,959 | +0.78(+4.11%) |
Aug 30, 2006 | 18.96 | 19.18 | 18.88 | 19.01 | 688,760 | +0.14(+0.76%) |
Aug 29, 2006 | 18.49 | 18.95 | 18.26 | 18.87 | 1,286,246 | +0.44(+2.38%) |
Aug 28, 2006 | 18.61 | 18.65 | 18.26 | 18.43 | 1,386,559 | -0.18(-0.98%) |
Aug 25, 2006 | 18.55 | 18.87 | 18.51 | 18.61 | 1,189,573 | +0.06(+0.34%) |
Aug 24, 2006 | 18.77 | 18.80 | 18.31 | 18.55 | 858,501 | -0.09(-0.47%) |
Aug 23, 2006 | 19.01 | 19.21 | 18.47 | 18.64 | 1,036,781 | -0.32(-1.68%) |
Aug 22, 2006 | 18.73 | 19.03 | 18.66 | 18.96 | 1,271,054 | +0.26(+1.41%) |
Aug 21, 2006 | 19.19 | 19.19 | 18.67 | 18.69 | 1,074,947 | -0.61(-3.18%) |
Aug 18, 2006 | 19.00 | 19.34 | 18.81 | 19.31 | 1,055,864 | +0.31(+1.64%) |
Aug 17, 2006 | 19.02 | 19.28 | 18.81 | 19.00 | 1,087,502 | -0.22(-1.12%) |
Aug 16, 2006 | 18.80 | 19.33 | 18.71 | 19.21 | 1,793,714 | +0.51(+2.73%) |
Aug 15, 2006 | 18.32 | 18.99 | 17.96 | 18.70 | 1,891,265 | +0.43(+2.35%) |
Aug 14, 2006 | 18.61 | 18.92 | 18.21 | 18.27 | 2,052,721 | -0.12(-0.65%) |
Aug 11, 2006 | 19.00 | 19.00 | 18.30 | 18.39 | 1,822,590 | -0.61(-3.19%) |
Aug 10, 2006 | 19.08 | 19.27 | 18.95 | 19.00 | 2,010,034 | -0.16(-0.83%) |
Aug 09, 2006 | 20.06 | 20.06 | 19.11 | 19.16 | 1,825,226 | -0.76(-3.80%) |
Aug 08, 2006 | 20.29 | 20.33 | 19.75 | 19.91 | 2,055,231 | -0.38(-1.88%) |
Aug 07, 2006 | 20.23 | 20.39 | 20.09 | 20.29 | 1,485,240 | -0.02(-0.08%) |
Aug 04, 2006 | 20.50 | 21.19 | 20.02 | 20.31 | 1,890,135 | +0.02(+0.12%) |
Aug 03, 2006 | 19.47 | 20.36 | 19.28 | 20.29 | 1,452,598 | +0.77(+3.96%) |
Aug 02, 2006 | 19.08 | 20.00 | 19.00 | 19.51 | 2,740,727 | +0.54(+2.85%) |
Aug 01, 2006 | 18.29 | 19.79 | 18.16 | 18.97 | 5,276,183 | +0.68(+3.75%) |
Jul 31, 2006 | 18.28 | 18.32 | 17.14 | 18.29 | 11,187,266 | -2.18(-10.66%) |
Jul 28, 2006 | 19.87 | 20.49 | 19.75 | 20.47 | 2,565,336 | +0.95(+4.85%) |
Jul 27, 2006 | 19.60 | 20.23 | 19.27 | 19.52 | 1,362,203 | -0.08(-0.41%) |
Jul 26, 2006 | 19.43 | 19.84 | 19.14 | 19.60 | 1,477,456 | +0.09(+0.45%) |
Jul 25, 2006 | 18.94 | 19.69 | 18.64 | 19.51 | 1,664,147 | +0.58(+3.07%) |
Jul 24, 2006 | 18.42 | 19.00 | 18.40 | 18.93 | 1,647,198 | +0.55(+2.99%) |
Jul 21, 2006 | 18.86 | 19.12 | 18.31 | 18.38 | 2,193,837 | -0.48(-2.53%) |
Jul 20, 2006 | 19.48 | 19.60 | 18.78 | 18.86 | 1,350,276 | -0.65(-3.35%) |
Jul 19, 2006 | 18.97 | 19.57 | 18.81 | 19.51 | 2,710,219 | +0.55(+2.90%) |
Jul 18, 2006 | 19.16 | 19.46 | 18.66 | 18.96 | 2,246,317 | -0.19(-1.00%) |
Jul 17, 2006 | 19.34 | 19.67 | 19.10 | 19.16 | 1,762,954 | -0.29(-1.52%) |
Jul 14, 2006 | 19.84 | 19.84 | 19.22 | 19.45 | 1,976,889 | -0.39(-1.97%) |
Jul 13, 2006 | 20.55 | 20.83 | 19.84 | 19.84 | 2,212,544 | -1.15(-5.50%) |
Jul 12, 2006 | 21.35 | 21.35 | 20.55 | 21.00 | 3,405,382 | -0.45(-2.12%) |
Jul 11, 2006 | 20.82 | 21.99 | 20.80 | 21.45 | 4,431,617 | +0.63(+3.02%) |
Jul 10, 2006 | 20.28 | 21.04 | 20.19 | 20.82 | 2,112,105 | +0.58(+2.87%) |
Jul 07, 2006 | 20.65 | 20.76 | 20.20 | 20.24 | 1,632,760 | -0.41(-2.01%) |
Jul 06, 2006 | 20.34 | 20.90 | 20.34 | 20.65 | 1,925,414 | +0.33(+1.61%) |
Jul 05, 2006 | 20.69 | 20.69 | 20.07 | 20.33 | 2,874,311 | -0.38(-1.85%) |
Jul 03, 2006 | 20.95 | 20.95 | 20.64 | 20.71 | 1,962,702 | -0.25(-1.22%) |
Jun 30, 2006 | 19.86 | 20.96 | 19.75 | 20.96 | 7,383,016 | +1.12(+5.62%) |
Jun 29, 2006 | 18.64 | 19.85 | 18.64 | 19.85 | 3,344,742 | +1.39(+7.55%) |
Jun 28, 2006 | 18.26 | 18.55 | 17.91 | 18.45 | 2,475,066 | +0.20(+1.09%) |
Jun 27, 2006 | 18.53 | 18.91 | 18.17 | 18.26 | 1,158,688 | -0.44(-2.34%) |
Jun 26, 2006 | 18.30 | 18.79 | 18.16 | 18.69 | 1,786,306 | +0.39(+2.13%) |
Jun 23, 2006 | 17.81 | 18.62 | 17.57 | 18.30 | 1,404,764 | +0.49(+2.77%) |
Jun 22, 2006 | 17.97 | 17.97 | 17.51 | 17.81 | 1,270,929 | -0.27(-1.50%) |
Jun 21, 2006 | 17.46 | 18.17 | 17.35 | 18.08 | 1,388,191 | +0.62(+3.56%) |
Jun 20, 2006 | 17.16 | 17.66 | 16.90 | 17.46 | 1,723,281 | +0.24(+1.39%) |
Jun 19, 2006 | 17.57 | 17.58 | 17.09 | 17.22 | 1,307,338 | -0.27(-1.55%) |
Jun 16, 2006 | 17.72 | 17.77 | 17.19 | 17.49 | 2,518,004 | -0.23(-1.30%) |
Jun 15, 2006 | 16.77 | 17.78 | 16.77 | 17.72 | 2,820,702 | +0.99(+5.90%) |
Jun 14, 2006 | 16.58 | 17.01 | 16.54 | 16.73 | 2,750,018 | +0.08(+0.48%) |
Jun 13, 2006 | 17.07 | 17.25 | 16.64 | 16.65 | 2,684,482 | -0.41(-2.43%) |
Jun 12, 2006 | 17.51 | 17.52 | 17.05 | 17.07 | 2,479,837 | -0.46(-2.63%) |
Jun 09, 2006 | 17.48 | 17.97 | 17.25 | 17.53 | 1,584,424 | +0.12(+0.69%) |
Jun 08, 2006 | 17.40 | 17.55 | 16.59 | 17.41 | 4,771,226 | -0.06(-0.32%) |
Jun 07, 2006 | 17.99 | 18.45 | 17.44 | 17.47 | 2,372,619 | -0.51(-2.84%) |
Jun 06, 2006 | 18.53 | 18.61 | 17.90 | 17.98 | 2,835,893 | -0.55(-2.97%) |
Jun 05, 2006 | 19.00 | 19.29 | 18.47 | 18.53 | 2,184,170 | -0.55(-2.88%) |
Jun 02, 2006 | 20.15 | 20.15 | 18.89 | 19.08 | 3,497,535 | -1.04(-5.19%) |