Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 20.06 | 20.61 | 20.05 | 20.36 | 1,135,804 | +0.38(+1.88%) |
Aug 30, 2006 | 20.01 | 20.24 | 19.76 | 19.98 | 1,005,208 | +0.01(+0.03%) |
Aug 29, 2006 | 20.14 | 20.17 | 19.22 | 19.98 | 974,547 | -0.10(-0.47%) |
Aug 28, 2006 | 20.02 | 20.30 | 19.83 | 20.07 | 596,576 | +0.10(+0.50%) |
Aug 25, 2006 | 19.46 | 20.08 | 19.32 | 19.97 | 1,132,776 | +0.51(+2.61%) |
Aug 24, 2006 | 19.54 | 19.71 | 19.16 | 19.46 | 1,146,592 | -0.06(-0.30%) |
Aug 23, 2006 | 19.87 | 20.34 | 19.35 | 19.52 | 832,405 | -0.24(-1.23%) |
Aug 22, 2006 | 19.59 | 19.81 | 19.49 | 19.77 | 1,064,828 | +0.10(+0.48%) |
Aug 21, 2006 | 20.13 | 20.13 | 19.49 | 19.67 | 1,231,953 | -0.63(-3.10%) |
Aug 18, 2006 | 20.51 | 20.52 | 20.04 | 20.30 | 1,305,011 | -0.21(-1.01%) |
Aug 17, 2006 | 20.65 | 20.87 | 20.16 | 20.51 | 904,706 | -0.15(-0.74%) |
Aug 16, 2006 | 20.04 | 20.76 | 20.01 | 20.66 | 1,195,424 | +0.72(+3.63%) |
Aug 15, 2006 | 19.32 | 19.95 | 19.13 | 19.93 | 1,548,222 | +1.04(+5.51%) |
Aug 14, 2006 | 19.14 | 19.49 | 18.85 | 18.89 | 1,134,858 | -0.12(-0.64%) |
Aug 11, 2006 | 19.07 | 19.18 | 18.84 | 19.02 | 1,414,976 | +0.09(+0.47%) |
Aug 10, 2006 | 18.67 | 19.12 | 18.34 | 18.93 | 1,241,795 | -0.02(-0.08%) |
Aug 09, 2006 | 19.72 | 19.93 | 18.89 | 18.94 | 1,311,824 | -0.51(-2.63%) |
Aug 08, 2006 | 19.25 | 19.74 | 19.12 | 19.45 | 1,869,601 | +0.40(+2.08%) |
Aug 07, 2006 | 19.00 | 19.18 | 18.63 | 19.06 | 895,432 | +0.05(+0.25%) |
Aug 04, 2006 | 19.64 | 20.22 | 18.58 | 19.01 | 1,532,702 | -0.42(-2.17%) |
Aug 03, 2006 | 18.77 | 19.58 | 18.67 | 19.43 | 1,174,604 | +0.47(+2.48%) |
Aug 02, 2006 | 18.81 | 19.16 | 18.81 | 18.96 | 1,117,823 | +0.32(+1.70%) |
Aug 01, 2006 | 18.76 | 18.76 | 18.23 | 18.65 | 1,772,506 | -0.22(-1.15%) |
Jul 31, 2006 | 19.28 | 19.31 | 18.33 | 18.86 | 1,788,215 | -0.53(-2.73%) |
Jul 28, 2006 | 18.18 | 19.41 | 18.15 | 19.39 | 2,084,989 | +1.44(+8.00%) |
Jul 27, 2006 | 18.52 | 18.83 | 17.80 | 17.95 | 1,391,317 | -0.48(-2.58%) |
Jul 26, 2006 | 18.64 | 19.11 | 17.86 | 18.43 | 4,052,632 | +1.48(+8.76%) |
Jul 25, 2006 | 16.91 | 17.36 | 16.87 | 16.94 | 2,635,763 | +0.44(+2.69%) |
Jul 24, 2006 | 15.53 | 16.66 | 15.25 | 16.50 | 972,843 | +0.98(+6.30%) |
Jul 21, 2006 | 16.17 | 16.17 | 15.44 | 15.52 | 1,609,923 | -0.65(-4.02%) |
Jul 20, 2006 | 17.14 | 17.27 | 16.15 | 16.17 | 1,357,438 | -0.94(-5.50%) |
Jul 19, 2006 | 16.03 | 17.12 | 15.92 | 17.11 | 1,150,378 | +1.07(+6.65%) |
Jul 18, 2006 | 15.82 | 16.10 | 15.64 | 16.05 | 1,079,591 | +0.39(+2.50%) |
Jul 17, 2006 | 15.98 | 16.16 | 15.54 | 15.65 | 1,199,777 | -0.42(-2.60%) |
Jul 14, 2006 | 16.23 | 16.38 | 15.71 | 16.07 | 1,199,588 | -0.15(-0.94%) |
Jul 13, 2006 | 16.91 | 17.07 | 16.19 | 16.23 | 1,254,665 | -1.02(-5.91%) |
Jul 12, 2006 | 17.42 | 17.75 | 17.16 | 17.25 | 1,493,334 | -0.24(-1.39%) |
Jul 11, 2006 | 17.28 | 17.51 | 17.08 | 17.49 | 1,140,157 | +0.37(+2.16%) |
Jul 10, 2006 | 17.31 | 17.70 | 16.98 | 17.12 | 1,069,938 | -0.08(-0.46%) |
Jul 07, 2006 | 17.30 | 17.79 | 17.08 | 17.20 | 1,139,400 | -0.10(-0.58%) |
Jul 06, 2006 | 17.77 | 17.88 | 17.14 | 17.30 | 1,744,305 | -0.48(-2.68%) |
Jul 05, 2006 | 18.65 | 18.65 | 17.66 | 17.77 | 1,858,245 | -0.82(-4.40%) |
Jul 03, 2006 | 18.68 | 18.82 | 18.50 | 18.59 | 602,633 | +0.10(+0.54%) |
Jun 30, 2006 | 18.55 | 18.94 | 18.18 | 18.49 | 2,959,981 | +0.45(+2.52%) |
Jun 29, 2006 | 16.84 | 18.09 | 16.84 | 18.04 | 1,622,794 | +1.52(+9.21%) |
Jun 28, 2006 | 16.50 | 16.62 | 15.80 | 16.52 | 1,117,256 | +0.10(+0.61%) |
Jun 27, 2006 | 16.77 | 17.25 | 16.33 | 16.42 | 1,947,580 | -0.35(-2.08%) |
Jun 26, 2006 | 15.96 | 17.07 | 15.90 | 16.76 | 2,817,272 | +0.90(+5.70%) |
Jun 23, 2006 | 15.06 | 16.02 | 15.06 | 15.86 | 2,008,524 | +0.64(+4.24%) |
Jun 22, 2006 | 15.08 | 15.53 | 14.92 | 15.22 | 1,725,188 | +0.13(+0.88%) |
Jun 21, 2006 | 14.47 | 15.30 | 14.47 | 15.08 | 1,082,809 | +0.61(+4.20%) |
Jun 20, 2006 | 14.33 | 14.63 | 14.11 | 14.48 | 1,080,727 | +0.12(+0.85%) |
Jun 19, 2006 | 14.67 | 14.76 | 14.28 | 14.36 | 1,247,851 | -0.23(-1.59%) |
Jun 16, 2006 | 15.09 | 15.24 | 14.31 | 14.59 | 2,554,566 | -0.50(-3.29%) |
Jun 15, 2006 | 14.38 | 15.20 | 14.38 | 15.08 | 1,066,721 | +0.88(+6.21%) |
Jun 14, 2006 | 13.87 | 14.33 | 13.79 | 14.20 | 1,762,285 | +0.16(+1.17%) |
Jun 13, 2006 | 14.74 | 15.06 | 13.88 | 14.04 | 2,959,034 | -0.91(-6.11%) |
Jun 12, 2006 | 15.97 | 15.97 | 14.94 | 14.95 | 1,791,811 | -1.05(-6.57%) |
Jun 09, 2006 | 16.71 | 16.93 | 15.93 | 16.00 | 1,663,108 | -0.59(-3.53%) |
Jun 08, 2006 | 16.91 | 16.94 | 15.51 | 16.59 | 2,329,146 | -0.74(-4.27%) |
Jun 07, 2006 | 17.92 | 18.38 | 17.32 | 17.33 | 1,122,934 | -0.62(-3.44%) |
Jun 06, 2006 | 18.07 | 18.68 | 17.36 | 17.95 | 1,441,095 | -0.12(-0.67%) |
Jun 05, 2006 | 19.41 | 19.52 | 18.03 | 18.07 | 1,991,301 | -1.28(-6.61%) |
Jun 02, 2006 | 18.45 | 19.58 | 18.45 | 19.35 | 3,986,766 | +0.92(+5.02%) |