Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 22.38 | 22.58 | 22.18 | 22.34 | 131,017 | +0.09(+0.39%) |
Aug 30, 2006 | 22.27 | 22.57 | 22.14 | 22.25 | 92,262 | +0.17(+0.78%) |
Aug 29, 2006 | 22.04 | 22.28 | 21.72 | 22.08 | 135,796 | +0.13(+0.61%) |
Aug 28, 2006 | 21.98 | 22.42 | 21.78 | 21.94 | 140,368 | +0.09(+0.40%) |
Aug 25, 2006 | 21.80 | 22.32 | 21.55 | 21.86 | 141,927 | +0.06(+0.26%) |
Aug 24, 2006 | 21.85 | 22.21 | 21.75 | 21.80 | 231,904 | -0.01(-0.04%) |
Aug 23, 2006 | 22.46 | 22.60 | 21.69 | 21.81 | 176,006 | -0.63(-2.79%) |
Aug 22, 2006 | 22.70 | 22.76 | 22.22 | 22.44 | 89,977 | -0.26(-1.15%) |
Aug 21, 2006 | 22.65 | 22.76 | 22.46 | 22.70 | 111,484 | +0.03(+0.13%) |
Aug 18, 2006 | 22.79 | 22.85 | 22.17 | 22.67 | 125,926 | -0.01(-0.04%) |
Aug 17, 2006 | 22.04 | 22.90 | 22.04 | 22.68 | 128,316 | +0.66(+3.02%) |
Aug 16, 2006 | 21.70 | 22.06 | 21.48 | 22.01 | 70,340 | +0.45(+2.10%) |
Aug 15, 2006 | 21.84 | 21.92 | 21.27 | 21.56 | 115,224 | +0.26(+1.22%) |
Aug 14, 2006 | 20.90 | 21.60 | 20.90 | 21.30 | 176,837 | +0.46(+2.22%) |
Aug 11, 2006 | 21.04 | 21.10 | 20.62 | 20.84 | 156,265 | -0.25(-1.19%) |
Aug 10, 2006 | 20.71 | 21.76 | 20.55 | 21.09 | 300,062 | +0.29(+1.39%) |
Aug 09, 2006 | 20.56 | 20.97 | 20.56 | 20.80 | 227,748 | +0.33(+1.60%) |
Aug 08, 2006 | 20.24 | 20.72 | 20.24 | 20.47 | 177,356 | +0.16(+0.81%) |
Aug 07, 2006 | 20.47 | 20.50 | 20.05 | 20.31 | 101,302 | -0.26(-1.26%) |
Aug 04, 2006 | 20.64 | 21.24 | 20.32 | 20.57 | 164,057 | +0.16(+0.80%) |
Aug 03, 2006 | 20.22 | 20.50 | 19.76 | 20.40 | 150,654 | +0.19(+0.95%) |
Aug 02, 2006 | 20.07 | 20.45 | 20.07 | 20.21 | 193,773 | +0.21(+1.06%) |
Aug 01, 2006 | 20.24 | 20.28 | 19.80 | 20.00 | 202,500 | -0.24(-1.19%) |
Jul 31, 2006 | 20.54 | 20.79 | 20.16 | 20.24 | 349,103 | -0.20(-0.99%) |
Jul 28, 2006 | 19.59 | 20.67 | 19.59 | 20.44 | 518,771 | +1.02(+5.25%) |
Jul 27, 2006 | 23.88 | 23.88 | 19.04 | 19.42 | 894,161 | -4.79(-19.79%) |
Jul 26, 2006 | 24.01 | 24.58 | 23.93 | 24.22 | 144,108 | +0.01(+0.04%) |
Jul 25, 2006 | 23.76 | 24.42 | 23.76 | 24.21 | 98,496 | +0.50(+2.11%) |
Jul 24, 2006 | 23.33 | 23.92 | 23.40 | 23.71 | 96,834 | +0.38(+1.65%) |
Jul 21, 2006 | 23.69 | 23.90 | 23.10 | 23.32 | 151,589 | -0.37(-1.54%) |
Jul 20, 2006 | 23.90 | 24.26 | 23.65 | 23.69 | 158,966 | -0.07(-0.28%) |
Jul 19, 2006 | 23.37 | 24.51 | 23.30 | 23.75 | 224,631 | +0.41(+1.77%) |
Jul 18, 2006 | 23.52 | 23.81 | 23.00 | 23.34 | 102,237 | -0.03(-0.12%) |
Jul 17, 2006 | 23.48 | 23.77 | 23.22 | 23.37 | 88,106 | -0.12(-0.49%) |
Jul 14, 2006 | 23.72 | 23.85 | 23.16 | 23.48 | 123,744 | -0.32(-1.33%) |
Jul 13, 2006 | 23.69 | 24.11 | 23.58 | 23.80 | 245,826 | -0.13(-0.52%) |
Jul 12, 2006 | 24.54 | 24.75 | 23.78 | 23.93 | 174,447 | -0.70(-2.85%) |
Jul 11, 2006 | 24.57 | 24.74 | 24.16 | 24.63 | 209,565 | +0.06(+0.23%) |
Jul 10, 2006 | 24.36 | 24.83 | 24.36 | 24.57 | 183,486 | +0.21(+0.87%) |
Jul 07, 2006 | 24.18 | 24.61 | 23.94 | 24.36 | 213,825 | +0.16(+0.68%) |
Jul 06, 2006 | 24.06 | 24.45 | 24.01 | 24.20 | 237,722 | +0.14(+0.60%) |
Jul 05, 2006 | 23.97 | 24.27 | 23.81 | 24.05 | 266,502 | -0.01(-0.04%) |
Jul 03, 2006 | 23.90 | 24.06 | 23.71 | 24.06 | 54,235 | +0.12(+0.48%) |
Jun 30, 2006 | 24.68 | 24.74 | 23.69 | 23.95 | 470,665 | -0.50(-2.05%) |
Jun 29, 2006 | 24.11 | 24.49 | 23.77 | 24.45 | 170,707 | +0.54(+2.25%) |
Jun 28, 2006 | 23.76 | 24.15 | 23.63 | 23.91 | 186,084 | -0.06(-0.24%) |
Jun 27, 2006 | 24.86 | 25.10 | 23.94 | 23.97 | 172,577 | -0.85(-3.41%) |
Jun 26, 2006 | 24.69 | 24.94 | 24.44 | 24.81 | 169,979 | +0.28(+1.14%) |
Jun 23, 2006 | 24.54 | 24.72 | 24.22 | 24.53 | 198,136 | -0.09(-0.35%) |
Jun 22, 2006 | 24.59 | 25.04 | 24.32 | 24.62 | 236,787 | -0.12(-0.47%) |
Jun 21, 2006 | 24.74 | 24.97 | 24.54 | 24.74 | 203,435 | -0.17(-0.70%) |
Jun 20, 2006 | 25.24 | 25.43 | 24.74 | 24.91 | 288,633 | -0.49(-1.93%) |
Jun 19, 2006 | 26.06 | 26.16 | 25.23 | 25.40 | 161,148 | -0.64(-2.48%) |
Jun 16, 2006 | 26.53 | 26.86 | 25.90 | 26.04 | 419,339 | -0.47(-1.78%) |
Jun 15, 2006 | 25.87 | 26.68 | 25.70 | 26.52 | 87,795 | +0.88(+3.42%) |
Jun 14, 2006 | 25.86 | 26.16 | 25.32 | 25.64 | 112,003 | -0.22(-0.86%) |
Jun 13, 2006 | 26.20 | 26.44 | 25.67 | 25.86 | 140,056 | -0.33(-1.25%) |
Jun 12, 2006 | 27.11 | 27.11 | 26.13 | 26.19 | 174,032 | -0.52(-1.95%) |
Jun 09, 2006 | 27.71 | 27.71 | 26.65 | 26.71 | 119,588 | -0.99(-3.58%) |
Jun 08, 2006 | 27.51 | 27.80 | 27.10 | 27.70 | 169,772 | +0.10(+0.35%) |
Jun 07, 2006 | 26.95 | 28.07 | 26.95 | 27.60 | 327,492 | +1.05(+3.95%) |
Jun 06, 2006 | 26.04 | 26.80 | 25.97 | 26.55 | 313,985 | +0.51(+1.96%) |
Jun 05, 2006 | 26.95 | 26.97 | 25.87 | 26.04 | 380,065 | -1.09(-4.01%) |
Jun 02, 2006 | 27.77 | 27.77 | 26.95 | 27.13 | 176,110 | -0.44(-1.61%) |