Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 20.10 | 20.85 | 19.65 | 19.65 | 4,293 | -0.75(-3.68%) |
Aug 30, 2006 | 20.25 | 21.00 | 20.25 | 20.40 | 17,409 | -0.15(-0.73%) |
Aug 29, 2006 | 21.30 | 21.30 | 20.55 | 20.55 | 1,183 | -0.30(-1.44%) |
Aug 28, 2006 | 21.30 | 21.30 | 20.70 | 20.85 | 3,085 | +0.15(+0.72%) |
Aug 25, 2006 | 21.00 | 21.30 | 20.70 | 20.70 | 6,770 | +0.15(+0.73%) |
Aug 24, 2006 | 20.40 | 20.70 | 20.25 | 20.55 | 1,097 | +0.60(+3.01%) |
Aug 23, 2006 | 20.85 | 21.00 | 19.95 | 19.95 | 3,341 | -0.75(-3.62%) |
Aug 22, 2006 | 20.85 | 21.15 | 20.70 | 20.70 | 1,031 | +0.00(+0.00%) |
Aug 21, 2006 | 20.70 | 20.97 | 20.40 | 20.70 | 3,259 | -0.75(-3.50%) |
Aug 18, 2006 | 20.85 | 21.60 | 20.85 | 21.45 | 803 | +0.15(+0.70%) |
Aug 17, 2006 | 21.45 | 21.75 | 21.00 | 21.30 | 4,750 | +0.15(+0.71%) |
Aug 16, 2006 | 21.00 | 21.45 | 20.40 | 21.15 | 2,821 | -0.30(-1.40%) |
Aug 15, 2006 | 20.40 | 21.60 | 20.40 | 21.45 | 6,147 | +0.45(+2.14%) |
Aug 14, 2006 | 20.85 | 21.15 | 20.40 | 21.00 | 800 | +0.00(+0.00%) |
Aug 11, 2006 | 21.15 | 21.15 | 20.55 | 21.00 | 1,268 | -0.45(-2.10%) |
Aug 10, 2006 | 22.35 | 22.35 | 20.85 | 21.45 | 2,341 | +0.60(+2.88%) |
Aug 09, 2006 | 21.75 | 21.75 | 20.70 | 20.85 | 7,541 | -0.45(-2.11%) |
Aug 08, 2006 | 21.15 | 21.75 | 20.55 | 21.30 | 2,260 | +0.60(+2.90%) |
Aug 07, 2006 | 21.15 | 21.60 | 20.40 | 20.70 | 1,806 | -0.90(-4.17%) |
Aug 04, 2006 | 22.35 | 22.35 | 21.45 | 21.60 | 2,386 | -0.45(-2.04%) |
Aug 03, 2006 | 22.65 | 22.65 | 21.75 | 22.05 | 3,601 | +0.45(+2.08%) |
Aug 02, 2006 | 21.45 | 22.50 | 21.15 | 21.60 | 14,414 | +1.50(+7.46%) |
Aug 01, 2006 | 21.30 | 21.60 | 19.50 | 20.10 | 2,824 | -0.90(-4.29%) |
Jul 31, 2006 | 21.00 | 21.60 | 20.85 | 21.00 | 1,964 | +0.00(+0.00%) |
Jul 28, 2006 | 21.15 | 21.60 | 20.85 | 21.00 | 4,317 | +0.15(+0.72%) |
Jul 27, 2006 | 21.45 | 21.60 | 20.62 | 20.85 | 4,708 | +0.00(+0.00%) |
Jul 26, 2006 | 22.05 | 22.05 | 20.70 | 20.85 | 5,504 | -1.20(-5.44%) |
Jul 25, 2006 | 21.15 | 22.35 | 21.15 | 22.05 | 14,910 | +1.20(+5.76%) |
Jul 24, 2006 | 20.85 | 21.60 | 20.70 | 20.85 | 5,720 | +0.15(+0.72%) |
Jul 21, 2006 | 21.75 | 21.75 | 20.40 | 20.70 | 2,815 | -1.05(-4.83%) |
Jul 20, 2006 | 21.45 | 22.05 | 21.30 | 21.75 | 4,666 | +0.75(+3.57%) |
Jul 19, 2006 | 19.80 | 21.15 | 19.80 | 21.00 | 3,943 | +0.90(+4.48%) |
Jul 18, 2006 | 19.50 | 20.70 | 19.50 | 20.10 | 3,626 | +0.45(+2.29%) |
Jul 17, 2006 | 19.95 | 20.25 | 19.05 | 19.65 | 2,362 | +0.75(+3.97%) |
Jul 14, 2006 | 18.90 | 20.10 | 18.60 | 18.90 | 5,600 | -0.15(-0.79%) |
Jul 13, 2006 | 19.35 | 19.65 | 18.75 | 19.05 | 8,790 | -1.65(-7.97%) |
Jul 12, 2006 | 21.75 | 21.75 | 20.40 | 20.70 | 6,314 | -1.35(-6.12%) |
Jul 11, 2006 | 21.75 | 22.05 | 21.45 | 22.05 | 1,163 | +0.45(+2.08%) |
Jul 10, 2006 | 21.60 | 22.05 | 21.60 | 21.60 | 5,330 | -0.45(-2.04%) |
Jul 07, 2006 | 21.00 | 22.35 | 21.00 | 22.05 | 1,346 | +0.90(+4.26%) |
Jul 06, 2006 | 21.60 | 21.90 | 21.00 | 21.15 | 1,363 | -0.15(-0.70%) |
Jul 05, 2006 | 21.15 | 21.60 | 21.15 | 21.30 | 9,066 | -0.15(-0.70%) |
Jul 03, 2006 | 21.45 | 22.20 | 21.00 | 21.45 | 2,469 | +0.45(+2.14%) |
Jun 30, 2006 | 21.60 | 21.60 | 21.00 | 21.00 | 914 | -0.45(-2.10%) |
Jun 29, 2006 | 20.85 | 21.45 | 20.55 | 21.45 | 1,766 | +0.75(+3.62%) |
Jun 28, 2006 | 20.40 | 20.85 | 20.25 | 20.70 | 3,984 | +0.00(+0.00%) |
Jun 27, 2006 | 21.30 | 21.60 | 20.55 | 20.70 | 2,548 | -0.75(-3.50%) |
Jun 26, 2006 | 21.15 | 22.05 | 21.15 | 21.45 | 280 | -0.30(-1.38%) |
Jun 23, 2006 | 21.67 | 22.20 | 20.85 | 21.75 | 523 | -0.15(-0.68%) |
Jun 22, 2006 | 22.50 | 22.50 | 21.75 | 21.90 | 964 | -0.45(-2.01%) |
Jun 21, 2006 | 21.90 | 22.35 | 21.90 | 22.35 | 1,373 | +0.17(+0.78%) |
Jun 20, 2006 | 21.95 | 22.50 | 21.75 | 22.18 | 5,753 | +0.58(+2.67%) |
Jun 19, 2006 | 22.95 | 22.95 | 20.85 | 21.60 | 6,683 | -0.75(-3.36%) |
Jun 16, 2006 | 22.65 | 22.80 | 21.90 | 22.35 | 2,732 | -0.15(-0.67%) |
Jun 15, 2006 | 22.95 | 22.95 | 22.20 | 22.50 | 5,220 | +0.90(+4.17%) |
Jun 14, 2006 | 21.60 | 21.90 | 21.30 | 21.60 | 1,766 | +0.60(+2.86%) |
Jun 13, 2006 | 21.75 | 22.35 | 21.00 | 21.00 | 3,010 | -1.05(-4.76%) |
Jun 12, 2006 | 23.10 | 23.10 | 22.05 | 22.05 | 8,327 | +0.30(+1.38%) |
Jun 09, 2006 | 21.75 | 22.20 | 21.60 | 21.75 | 3,168 | +0.00(+0.00%) |
Jun 08, 2006 | 21.60 | 21.75 | 20.70 | 21.75 | 9,498 | -0.45(-2.03%) |
Jun 07, 2006 | 21.90 | 22.50 | 21.75 | 22.20 | 4,127 | +0.00(+0.00%) |
Jun 06, 2006 | 22.65 | 23.40 | 21.90 | 22.20 | 6,076 | -1.05(-4.52%) |
Jun 05, 2006 | 24.90 | 24.90 | 23.25 | 23.25 | 5,986 | -1.65(-6.63%) |
Jun 02, 2006 | 25.35 | 25.50 | 24.75 | 24.90 | 4,370 | -0.15(-0.60%) |