Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 21.78 | 21.86 | 21.55 | 21.65 | 703,503 | -0.25(-1.13%) |
Aug 30, 2006 | 22.29 | 22.42 | 21.89 | 21.90 | 1,046,202 | -0.39(-1.75%) |
Aug 29, 2006 | 22.11 | 22.31 | 21.78 | 22.29 | 532,638 | +0.18(+0.81%) |
Aug 28, 2006 | 22.21 | 22.33 | 22.10 | 22.11 | 354,338 | -0.21(-0.94%) |
Aug 25, 2006 | 22.31 | 22.53 | 22.10 | 22.32 | 591,479 | +0.34(+1.55%) |
Aug 24, 2006 | 21.93 | 22.07 | 21.59 | 21.98 | 982,835 | -0.01(-0.06%) |
Aug 23, 2006 | 22.75 | 22.79 | 21.99 | 21.99 | 1,096,960 | -0.77(-3.40%) |
Aug 22, 2006 | 22.64 | 22.94 | 22.59 | 22.77 | 421,908 | +0.11(+0.49%) |
Aug 21, 2006 | 22.46 | 22.88 | 22.42 | 22.65 | 1,264,592 | -0.09(-0.41%) |
Aug 18, 2006 | 22.70 | 22.80 | 22.36 | 22.75 | 759,919 | -0.19(-0.81%) |
Aug 17, 2006 | 23.20 | 23.36 | 22.86 | 22.93 | 625,749 | -0.78(-3.29%) |
Aug 16, 2006 | 23.67 | 24.04 | 23.61 | 23.71 | 1,084,513 | +0.14(+0.60%) |
Aug 15, 2006 | 23.26 | 23.58 | 23.07 | 23.57 | 304,388 | +0.35(+1.52%) |
Aug 14, 2006 | 23.53 | 23.66 | 23.17 | 23.22 | 468,301 | -0.41(-1.75%) |
Aug 11, 2006 | 23.77 | 23.97 | 23.56 | 23.63 | 359,187 | -0.29(-1.22%) |
Aug 10, 2006 | 23.66 | 24.00 | 23.52 | 23.92 | 779,479 | +0.26(+1.10%) |
Aug 09, 2006 | 23.54 | 23.97 | 23.45 | 23.66 | 732,277 | +0.51(+2.19%) |
Aug 08, 2006 | 23.35 | 23.48 | 23.07 | 23.15 | 536,679 | -0.08(-0.35%) |
Aug 07, 2006 | 23.20 | 23.43 | 22.89 | 23.24 | 516,311 | +0.59(+2.62%) |
Aug 04, 2006 | 22.89 | 22.99 | 22.49 | 22.64 | 695,259 | +0.06(+0.27%) |
Aug 03, 2006 | 22.33 | 22.80 | 22.33 | 22.58 | 775,761 | -0.15(-0.65%) |
Aug 02, 2006 | 22.58 | 22.95 | 22.49 | 22.73 | 1,500,117 | +0.41(+1.86%) |
Aug 01, 2006 | 22.29 | 22.49 | 22.05 | 22.31 | 920,115 | -0.36(-1.58%) |
Jul 31, 2006 | 22.42 | 22.81 | 22.27 | 22.67 | 1,087,261 | -0.15(-0.68%) |
Jul 28, 2006 | 22.39 | 22.85 | 22.36 | 22.83 | 1,208,338 | +0.56(+2.50%) |
Jul 27, 2006 | 22.58 | 22.77 | 22.13 | 22.27 | 966,832 | -0.07(-0.30%) |
Jul 26, 2006 | 22.18 | 22.41 | 22.03 | 22.34 | 1,286,577 | -0.14(-0.63%) |
Jul 25, 2006 | 21.89 | 22.53 | 21.89 | 22.48 | 899,262 | +0.35(+1.56%) |
Jul 24, 2006 | 21.68 | 22.33 | 21.63 | 22.13 | 1,020,985 | +0.95(+4.50%) |
Jul 21, 2006 | 22.07 | 22.07 | 21.06 | 21.18 | 812,779 | -0.90(-4.09%) |
Jul 20, 2006 | 22.86 | 22.92 | 22.08 | 22.08 | 775,276 | -1.37(-5.83%) |
Jul 19, 2006 | 22.27 | 23.45 | 22.21 | 23.45 | 813,425 | +1.03(+4.61%) |
Jul 18, 2006 | 22.59 | 22.66 | 22.02 | 22.42 | 717,082 | +0.67(+3.07%) |
Jul 17, 2006 | 22.33 | 22.37 | 21.66 | 21.75 | 580,487 | -0.76(-3.38%) |
Jul 14, 2006 | 22.73 | 22.83 | 22.41 | 22.51 | 917,205 | +0.23(+1.03%) |
Jul 13, 2006 | 22.99 | 23.11 | 22.18 | 22.28 | 1,379,687 | -1.34(-5.66%) |
Jul 12, 2006 | 24.16 | 24.16 | 23.58 | 23.62 | 500,631 | -0.62(-2.58%) |
Jul 11, 2006 | 23.97 | 24.26 | 23.54 | 24.24 | 384,890 | +0.41(+1.71%) |
Jul 10, 2006 | 23.97 | 24.19 | 23.58 | 23.84 | 494,974 | +0.45(+1.93%) |
Jul 07, 2006 | 24.00 | 24.31 | 23.30 | 23.38 | 570,141 | -0.39(-1.64%) |
Jul 06, 2006 | 23.59 | 23.81 | 23.45 | 23.77 | 459,410 | +0.47(+2.02%) |
Jul 05, 2006 | 23.20 | 23.55 | 22.92 | 23.30 | 973,944 | -1.07(-4.39%) |
Jul 03, 2006 | 23.98 | 24.39 | 23.98 | 24.37 | 497,883 | +0.47(+1.97%) |
Jun 30, 2006 | 24.03 | 24.05 | 23.79 | 23.90 | 776,246 | -0.53(-2.18%) |
Jun 29, 2006 | 23.54 | 24.44 | 23.46 | 24.44 | 1,822,125 | +1.20(+5.16%) |
Jun 28, 2006 | 23.12 | 23.41 | 22.92 | 23.24 | 1,192,658 | +1.16(+5.27%) |
Jun 27, 2006 | 22.52 | 22.67 | 21.93 | 22.07 | 612,979 | -0.38(-1.71%) |
Jun 26, 2006 | 22.41 | 22.46 | 22.05 | 22.46 | 945,332 | -0.04(-0.17%) |
Jun 23, 2006 | 22.08 | 22.81 | 21.97 | 22.49 | 888,431 | +0.04(+0.17%) |
Jun 22, 2006 | 22.59 | 22.73 | 21.96 | 22.46 | 1,776,701 | +0.06(+0.28%) |
Jun 21, 2006 | 21.53 | 22.54 | 21.45 | 22.39 | 1,256,994 | +1.27(+6.03%) |
Jun 20, 2006 | 21.03 | 21.28 | 20.88 | 21.12 | 1,375,646 | +0.59(+2.89%) |
Jun 19, 2006 | 21.82 | 21.82 | 20.40 | 20.53 | 1,076,916 | -1.78(-7.96%) |
Jun 16, 2006 | 22.46 | 22.52 | 21.89 | 22.30 | 777,700 | +0.00(+0.00%) |
Jun 15, 2006 | 21.25 | 22.30 | 21.19 | 22.30 | 1,297,245 | +1.70(+8.26%) |
Jun 14, 2006 | 20.29 | 20.67 | 20.08 | 20.60 | 1,234,525 | +1.16(+5.95%) |
Jun 13, 2006 | 20.51 | 20.76 | 19.28 | 19.44 | 1,625,558 | -1.49(-7.12%) |
Jun 12, 2006 | 21.79 | 22.10 | 20.85 | 20.93 | 931,107 | -0.66(-3.07%) |
Jun 09, 2006 | 21.52 | 21.92 | 21.41 | 21.60 | 1,199,609 | +0.20(+0.95%) |
Jun 08, 2006 | 21.35 | 21.63 | 20.30 | 21.39 | 2,964,186 | -0.32(-1.48%) |
Jun 07, 2006 | 22.18 | 22.55 | 21.65 | 21.71 | 1,273,160 | -0.54(-2.45%) |
Jun 06, 2006 | 22.70 | 22.74 | 21.66 | 22.26 | 1,620,547 | -0.97(-4.18%) |
Jun 05, 2006 | 24.19 | 24.20 | 23.23 | 23.23 | 672,304 | -0.51(-2.16%) |
Jun 02, 2006 | 23.61 | 23.74 | 23.25 | 23.74 | 798,715 | +0.51(+2.18%) |