Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 17.09 | 17.09 | 16.28 | 16.52 | 1,090,231 | -0.99(-5.65%) |
Aug 30, 2006 | 17.42 | 17.65 | 17.20 | 17.51 | 121,461 | +0.17(+1.00%) |
Aug 29, 2006 | 16.93 | 17.36 | 16.65 | 17.33 | 132,598 | +0.43(+2.57%) |
Aug 28, 2006 | 16.71 | 16.94 | 16.55 | 16.90 | 123,097 | +0.38(+2.31%) |
Aug 25, 2006 | 16.72 | 17.01 | 16.48 | 16.52 | 95,223 | -0.20(-1.19%) |
Aug 24, 2006 | 17.00 | 17.06 | 16.56 | 16.72 | 112,338 | -0.27(-1.58%) |
Aug 23, 2006 | 17.39 | 17.50 | 16.88 | 16.99 | 103,808 | -0.40(-2.30%) |
Aug 22, 2006 | 17.38 | 17.64 | 17.29 | 17.39 | 72,129 | -0.06(-0.35%) |
Aug 21, 2006 | 18.12 | 18.12 | 17.44 | 17.45 | 149,224 | -0.88(-4.78%) |
Aug 18, 2006 | 17.90 | 18.32 | 17.90 | 18.32 | 110,069 | +0.43(+2.42%) |
Aug 17, 2006 | 17.83 | 18.35 | 17.36 | 17.89 | 248,428 | -0.06(-0.34%) |
Aug 16, 2006 | 17.71 | 18.31 | 17.39 | 17.95 | 226,579 | +0.37(+2.12%) |
Aug 15, 2006 | 17.06 | 17.67 | 16.95 | 17.58 | 145,935 | +0.67(+3.95%) |
Aug 14, 2006 | 16.57 | 17.46 | 16.50 | 16.91 | 127,978 | +0.37(+2.26%) |
Aug 11, 2006 | 17.20 | 17.20 | 16.52 | 16.54 | 154,916 | -0.58(-3.40%) |
Aug 10, 2006 | 16.34 | 17.14 | 16.31 | 17.12 | 342,781 | +0.70(+4.28%) |
Aug 09, 2006 | 16.70 | 17.09 | 16.39 | 16.41 | 290,560 | -0.09(-0.53%) |
Aug 08, 2006 | 16.98 | 17.16 | 16.47 | 16.50 | 271,265 | -0.50(-2.96%) |
Aug 07, 2006 | 16.69 | 17.41 | 16.51 | 17.00 | 266,677 | +0.34(+2.03%) |
Aug 04, 2006 | 17.21 | 17.32 | 16.47 | 16.67 | 324,134 | -0.24(-1.44%) |
Aug 03, 2006 | 16.98 | 17.22 | 16.40 | 16.91 | 422,055 | -0.27(-1.57%) |
Aug 02, 2006 | 17.09 | 17.35 | 16.85 | 17.18 | 219,518 | +0.24(+1.43%) |
Aug 01, 2006 | 17.65 | 17.69 | 16.81 | 16.93 | 579,789 | -0.75(-4.27%) |
Jul 31, 2006 | 18.23 | 18.51 | 17.63 | 17.69 | 293,391 | -0.85(-4.59%) |
Jul 28, 2006 | 18.37 | 18.74 | 18.30 | 18.54 | 246,753 | +0.21(+1.14%) |
Jul 27, 2006 | 18.70 | 19.03 | 18.33 | 18.33 | 342,465 | -0.23(-1.26%) |
Jul 26, 2006 | 17.61 | 18.73 | 17.29 | 18.57 | 508,042 | +0.99(+5.63%) |
Jul 25, 2006 | 17.02 | 17.74 | 15.79 | 17.58 | 2,488,997 | -0.24(-1.36%) |
Jul 24, 2006 | 16.81 | 18.42 | 17.00 | 17.82 | 802,155 | +1.01(+5.99%) |
Jul 21, 2006 | 17.07 | 17.28 | 16.70 | 16.81 | 347,109 | -0.34(-1.97%) |
Jul 20, 2006 | 17.68 | 17.86 | 17.13 | 17.15 | 328,675 | -0.46(-2.61%) |
Jul 19, 2006 | 17.13 | 17.85 | 17.02 | 17.61 | 536,489 | +0.42(+2.42%) |
Jul 18, 2006 | 17.70 | 18.09 | 16.81 | 17.19 | 1,039,447 | -0.45(-2.56%) |
Jul 17, 2006 | 17.91 | 18.26 | 17.53 | 17.65 | 580,772 | -0.32(-1.79%) |
Jul 14, 2006 | 18.64 | 18.90 | 17.91 | 17.97 | 713,394 | -0.71(-3.81%) |
Jul 13, 2006 | 19.29 | 19.30 | 18.66 | 18.68 | 380,194 | -0.77(-3.97%) |
Jul 12, 2006 | 19.66 | 19.75 | 19.26 | 19.45 | 349,468 | -0.29(-1.45%) |
Jul 11, 2006 | 20.04 | 20.04 | 19.33 | 19.74 | 566,950 | -0.27(-1.34%) |
Jul 10, 2006 | 20.81 | 21.02 | 19.87 | 20.01 | 425,953 | -0.89(-4.28%) |
Jul 07, 2006 | 20.95 | 21.35 | 20.68 | 20.90 | 371,748 | +0.22(+1.05%) |
Jul 06, 2006 | 21.27 | 21.27 | 20.34 | 20.68 | 539,091 | -0.49(-2.34%) |
Jul 05, 2006 | 22.57 | 22.88 | 20.99 | 21.18 | 1,053,109 | -2.69(-11.27%) |
Jul 03, 2006 | 24.18 | 24.33 | 23.81 | 23.87 | 176,215 | -0.27(-1.11%) |
Jun 30, 2006 | 24.37 | 24.46 | 24.07 | 24.14 | 431,887 | +0.03(+0.14%) |
Jun 29, 2006 | 23.48 | 24.45 | 23.48 | 24.10 | 519,393 | +0.69(+2.96%) |
Jun 28, 2006 | 23.94 | 24.11 | 22.78 | 23.41 | 230,606 | -0.36(-1.53%) |
Jun 27, 2006 | 25.10 | 25.32 | 23.68 | 23.77 | 194,283 | -1.40(-5.55%) |
Jun 26, 2006 | 24.81 | 25.51 | 24.67 | 25.17 | 99,360 | +0.46(+1.86%) |
Jun 23, 2006 | 24.53 | 25.09 | 24.35 | 24.71 | 79,304 | +0.06(+0.25%) |
Jun 22, 2006 | 24.81 | 24.99 | 24.37 | 24.65 | 151,303 | -0.28(-1.11%) |
Jun 21, 2006 | 24.21 | 25.04 | 24.20 | 24.92 | 128,842 | +0.60(+2.46%) |
Jun 20, 2006 | 24.15 | 24.79 | 24.15 | 24.33 | 191,977 | +0.04(+0.18%) |
Jun 19, 2006 | 24.35 | 24.60 | 24.03 | 24.28 | 231,298 | -0.14(-0.57%) |
Jun 16, 2006 | 24.29 | 24.89 | 24.07 | 24.42 | 451,742 | +0.01(+0.04%) |
Jun 15, 2006 | 23.46 | 24.76 | 23.42 | 24.41 | 301,801 | +0.98(+4.18%) |
Jun 14, 2006 | 23.51 | 23.88 | 22.99 | 23.43 | 453,425 | -0.08(-0.33%) |
Jun 13, 2006 | 24.01 | 24.71 | 23.29 | 23.51 | 735,243 | -0.56(-2.34%) |
Jun 12, 2006 | 25.47 | 25.57 | 24.01 | 24.07 | 465,669 | -1.40(-5.48%) |
Jun 09, 2006 | 25.70 | 26.11 | 24.98 | 25.47 | 453,809 | -0.27(-1.04%) |
Jun 08, 2006 | 27.41 | 27.57 | 25.24 | 25.74 | 987,794 | -1.71(-6.23%) |
Jun 07, 2006 | 28.38 | 28.48 | 27.40 | 27.45 | 408,221 | -1.04(-3.65%) |
Jun 06, 2006 | 28.72 | 28.90 | 28.14 | 28.49 | 695,547 | -0.31(-1.08%) |
Jun 05, 2006 | 28.37 | 29.49 | 28.37 | 28.80 | 2,702,809 | +0.29(+1.00%) |
Jun 02, 2006 | 28.11 | 28.54 | 27.49 | 28.52 | 396,032 | -0.03(-0.12%) |