Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 20.69 | 20.73 | 20.33 | 20.68 | 2,832,865 | +0.10(+0.50%) |
Aug 30, 2006 | 20.29 | 20.64 | 20.26 | 20.57 | 3,900,245 | +0.41(+2.04%) |
Aug 29, 2006 | 19.85 | 20.22 | 19.84 | 20.16 | 3,484,928 | +0.36(+1.82%) |
Aug 28, 2006 | 19.57 | 19.90 | 19.56 | 19.80 | 2,422,214 | +0.21(+1.08%) |
Aug 25, 2006 | 19.59 | 19.72 | 19.51 | 19.59 | 3,050,478 | -0.06(-0.33%) |
Aug 24, 2006 | 19.74 | 19.93 | 19.61 | 19.65 | 2,673,582 | +0.02(+0.10%) |
Aug 23, 2006 | 19.80 | 20.03 | 19.62 | 19.63 | 1,997,720 | -0.22(-1.13%) |
Aug 22, 2006 | 20.05 | 20.24 | 19.83 | 19.86 | 3,579,813 | -0.28(-1.37%) |
Aug 21, 2006 | 20.38 | 20.39 | 20.06 | 20.14 | 2,167,580 | -0.31(-1.51%) |
Aug 18, 2006 | 20.75 | 20.75 | 20.20 | 20.44 | 4,561,329 | -0.31(-1.49%) |
Aug 17, 2006 | 20.57 | 20.78 | 20.39 | 20.75 | 3,447,129 | +0.17(+0.84%) |
Aug 16, 2006 | 20.41 | 20.75 | 19.83 | 20.58 | 6,417,033 | +0.57(+2.86%) |
Aug 15, 2006 | 19.86 | 20.48 | 19.74 | 20.01 | 9,737,079 | +1.70(+9.31%) |
Aug 14, 2006 | 17.64 | 18.56 | 17.63 | 18.30 | 5,989,584 | +0.82(+4.67%) |
Aug 11, 2006 | 17.78 | 17.80 | 17.42 | 17.49 | 2,549,143 | -0.39(-2.16%) |
Aug 10, 2006 | 17.48 | 17.91 | 17.41 | 17.87 | 3,713,741 | +0.33(+1.91%) |
Aug 09, 2006 | 17.63 | 18.17 | 17.45 | 17.54 | 2,571,853 | +0.13(+0.74%) |
Aug 08, 2006 | 17.84 | 17.88 | 17.33 | 17.41 | 3,242,426 | -0.43(-2.41%) |
Aug 07, 2006 | 17.96 | 18.00 | 17.69 | 17.84 | 2,292,175 | -0.19(-1.07%) |
Aug 04, 2006 | 18.39 | 18.64 | 17.84 | 18.03 | 2,360,306 | -0.10(-0.53%) |
Aug 03, 2006 | 17.90 | 18.44 | 17.83 | 18.13 | 2,473,857 | +0.05(+0.25%) |
Aug 02, 2006 | 18.00 | 18.37 | 17.87 | 18.08 | 3,779,849 | +0.05(+0.29%) |
Aug 01, 2006 | 18.21 | 18.22 | 17.84 | 18.03 | 4,165,301 | -0.25(-1.37%) |
Jul 31, 2006 | 17.87 | 18.35 | 17.78 | 18.28 | 2,663,471 | +0.33(+1.86%) |
Jul 28, 2006 | 17.76 | 18.11 | 17.66 | 17.95 | 4,927,804 | +0.25(+1.42%) |
Jul 27, 2006 | 18.00 | 18.12 | 17.67 | 17.70 | 5,522,625 | -0.18(-1.01%) |
Jul 26, 2006 | 18.70 | 18.71 | 17.87 | 17.88 | 8,869,581 | -0.87(-4.63%) |
Jul 25, 2006 | 18.67 | 19.17 | 18.57 | 18.75 | 4,129,213 | +0.08(+0.41%) |
Jul 24, 2006 | 17.91 | 18.81 | 17.93 | 18.67 | 5,545,646 | +0.76(+4.24%) |
Jul 21, 2006 | 18.50 | 18.59 | 17.67 | 17.91 | 5,466,782 | -0.59(-3.16%) |
Jul 20, 2006 | 18.96 | 19.26 | 18.46 | 18.50 | 3,806,448 | -0.41(-2.14%) |
Jul 19, 2006 | 18.25 | 18.96 | 18.25 | 18.90 | 3,486,017 | +0.71(+3.89%) |
Jul 18, 2006 | 18.53 | 18.64 | 17.80 | 18.19 | 4,072,127 | -0.35(-1.87%) |
Jul 17, 2006 | 18.42 | 18.57 | 18.34 | 18.54 | 3,828,070 | +0.10(+0.52%) |
Jul 14, 2006 | 18.29 | 18.51 | 18.10 | 18.44 | 3,896,200 | +0.14(+0.77%) |
Jul 13, 2006 | 18.29 | 18.53 | 18.14 | 18.30 | 6,061,759 | -0.02(-0.11%) |
Jul 12, 2006 | 19.40 | 19.40 | 17.92 | 18.32 | 10,855,479 | -1.08(-5.57%) |
Jul 11, 2006 | 19.70 | 19.70 | 18.88 | 19.40 | 8,115,944 | -0.37(-1.85%) |
Jul 10, 2006 | 20.05 | 20.19 | 19.63 | 19.77 | 2,436,681 | -0.17(-0.87%) |
Jul 07, 2006 | 20.25 | 20.25 | 19.76 | 19.94 | 2,642,317 | -0.40(-1.96%) |
Jul 06, 2006 | 20.14 | 20.49 | 20.13 | 20.34 | 2,285,642 | +0.20(+0.99%) |
Jul 05, 2006 | 20.36 | 20.41 | 19.96 | 20.14 | 3,857,624 | -0.34(-1.66%) |
Jul 03, 2006 | 20.41 | 20.57 | 20.24 | 20.48 | 1,550,360 | +0.19(+0.95%) |
Jun 30, 2006 | 20.29 | 20.64 | 20.28 | 20.29 | 6,043,715 | +0.03(+0.16%) |
Jun 29, 2006 | 19.72 | 20.28 | 19.61 | 20.26 | 4,147,257 | +0.61(+3.11%) |
Jun 28, 2006 | 19.56 | 19.81 | 19.33 | 19.65 | 3,877,690 | +0.08(+0.39%) |
Jun 27, 2006 | 19.67 | 20.19 | 19.53 | 19.57 | 5,642,864 | -0.64(-3.18%) |
Jun 26, 2006 | 20.12 | 20.28 | 19.97 | 20.21 | 4,372,493 | +0.16(+0.80%) |
Jun 23, 2006 | 20.57 | 20.57 | 19.18 | 20.05 | 9,461,913 | -0.69(-3.35%) |
Jun 22, 2006 | 20.93 | 21.04 | 20.64 | 20.75 | 2,056,673 | -0.25(-1.19%) |
Jun 21, 2006 | 20.68 | 21.14 | 20.68 | 21.00 | 2,151,559 | +0.31(+1.49%) |
Jun 20, 2006 | 20.80 | 21.00 | 20.62 | 20.69 | 2,321,418 | -0.12(-0.56%) |
Jun 19, 2006 | 21.47 | 21.56 | 20.73 | 20.80 | 3,092,166 | -0.64(-2.97%) |
Jun 16, 2006 | 21.36 | 21.55 | 21.25 | 21.44 | 3,926,999 | -0.02(-0.09%) |
Jun 15, 2006 | 20.60 | 21.54 | 20.59 | 21.46 | 6,279,683 | +0.94(+4.57%) |
Jun 14, 2006 | 20.22 | 20.54 | 20.15 | 20.52 | 6,845,416 | +0.30(+1.49%) |
Jun 13, 2006 | 20.89 | 21.07 | 20.12 | 20.22 | 11,698,246 | -0.74(-3.53%) |
Jun 12, 2006 | 21.67 | 21.76 | 20.69 | 20.96 | 7,938,306 | -0.73(-3.35%) |
Jun 09, 2006 | 21.54 | 21.89 | 21.38 | 21.68 | 3,659,454 | +0.14(+0.66%) |
Jun 08, 2006 | 21.67 | 21.68 | 21.09 | 21.54 | 4,747,367 | -0.25(-1.15%) |
Jun 07, 2006 | 21.89 | 22.13 | 21.60 | 21.79 | 3,487,261 | -0.09(-0.41%) |
Jun 06, 2006 | 22.24 | 22.25 | 21.66 | 21.88 | 4,953,781 | -0.19(-0.87%) |
Jun 05, 2006 | 22.69 | 22.74 | 22.06 | 22.08 | 4,829,341 | -0.76(-3.32%) |
Jun 02, 2006 | 22.56 | 22.89 | 22.42 | 22.84 | 4,084,259 | +0.32(+1.40%) |