Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 22.47 | 22.60 | 22.11 | 22.38 | 1,045,177 | +0.02(+0.09%) |
Aug 30, 2006 | 22.41 | 22.54 | 22.07 | 22.36 | 341,325 | -0.01(-0.03%) |
Aug 29, 2006 | 22.92 | 22.92 | 22.04 | 22.36 | 232,327 | -0.54(-2.34%) |
Aug 28, 2006 | 22.75 | 23.09 | 22.72 | 22.90 | 125,122 | +0.17(+0.77%) |
Aug 25, 2006 | 22.61 | 23.12 | 22.60 | 22.72 | 165,436 | +0.19(+0.86%) |
Aug 24, 2006 | 23.20 | 23.25 | 22.49 | 22.53 | 242,182 | -0.76(-3.25%) |
Aug 23, 2006 | 24.21 | 24.23 | 23.11 | 23.29 | 443,453 | -0.93(-3.84%) |
Aug 22, 2006 | 24.32 | 24.33 | 24.01 | 24.22 | 817,627 | -0.12(-0.51%) |
Aug 21, 2006 | 24.21 | 24.55 | 23.94 | 24.34 | 346,700 | +0.26(+1.08%) |
Aug 18, 2006 | 24.04 | 24.22 | 23.45 | 24.08 | 256,516 | +0.10(+0.42%) |
Aug 17, 2006 | 24.36 | 24.70 | 23.47 | 23.98 | 565,291 | -0.59(-2.41%) |
Aug 16, 2006 | 24.42 | 24.80 | 24.38 | 24.57 | 521,095 | +0.73(+3.05%) |
Aug 15, 2006 | 23.63 | 24.08 | 23.44 | 23.85 | 278,017 | +0.42(+1.79%) |
Aug 14, 2006 | 23.44 | 23.74 | 22.97 | 23.43 | 622,029 | -0.16(-0.68%) |
Aug 11, 2006 | 23.71 | 23.87 | 23.26 | 23.59 | 999,786 | +0.88(+3.89%) |
Aug 10, 2006 | 21.87 | 22.70 | 21.64 | 22.70 | 732,221 | +0.58(+2.63%) |
Aug 09, 2006 | 23.11 | 23.13 | 22.12 | 22.12 | 1,267,351 | -1.08(-4.66%) |
Aug 08, 2006 | 24.10 | 24.17 | 23.08 | 23.20 | 1,360,522 | -0.67(-2.82%) |
Aug 07, 2006 | 24.04 | 24.04 | 23.78 | 23.88 | 65,099 | -0.16(-0.67%) |
Aug 04, 2006 | 24.01 | 24.27 | 23.74 | 24.04 | 401,348 | +0.24(+1.03%) |
Aug 03, 2006 | 23.66 | 23.87 | 23.63 | 23.79 | 238,300 | -0.16(-0.66%) |
Aug 02, 2006 | 23.08 | 24.21 | 22.65 | 23.95 | 901,838 | +1.24(+5.44%) |
Aug 01, 2006 | 22.22 | 22.71 | 22.19 | 22.71 | 233,223 | +0.57(+2.59%) |
Jul 31, 2006 | 21.48 | 22.28 | 21.43 | 22.14 | 296,531 | +0.42(+1.93%) |
Jul 28, 2006 | 21.53 | 22.01 | 21.20 | 21.72 | 87,794 | +0.25(+1.15%) |
Jul 27, 2006 | 21.50 | 21.81 | 21.21 | 21.48 | 73,162 | +0.25(+1.20%) |
Jul 26, 2006 | 20.72 | 21.40 | 20.39 | 21.22 | 190,222 | +0.60(+2.91%) |
Jul 25, 2006 | 19.83 | 20.89 | 19.78 | 20.62 | 226,355 | +1.15(+5.90%) |
Jul 24, 2006 | 19.17 | 19.57 | 18.63 | 19.47 | 228,147 | +0.20(+1.03%) |
Jul 21, 2006 | 20.20 | 20.31 | 19.28 | 19.28 | 104,517 | -0.86(-4.26%) |
Jul 20, 2006 | 20.82 | 20.89 | 19.90 | 20.13 | 86,301 | -0.69(-3.30%) |
Jul 19, 2006 | 20.04 | 20.82 | 19.50 | 20.82 | 303,997 | +0.61(+3.03%) |
Jul 18, 2006 | 19.89 | 20.25 | 19.89 | 20.21 | 137,963 | +0.36(+1.84%) |
Jul 17, 2006 | 19.87 | 20.25 | 19.76 | 19.84 | 115,566 | -0.10(-0.50%) |
Jul 14, 2006 | 20.31 | 20.32 | 19.65 | 19.94 | 91,975 | -0.16(-0.80%) |
Jul 13, 2006 | 20.51 | 20.51 | 19.88 | 20.10 | 85,405 | -0.50(-2.42%) |
Jul 12, 2006 | 20.93 | 21.14 | 20.52 | 20.60 | 286,079 | -0.24(-1.17%) |
Jul 11, 2006 | 20.79 | 21.41 | 20.79 | 20.85 | 400,153 | -0.01(-0.03%) |
Jul 10, 2006 | 20.46 | 20.90 | 20.42 | 20.85 | 177,978 | +0.13(+0.63%) |
Jul 07, 2006 | 20.31 | 20.98 | 20.26 | 20.72 | 278,017 | +0.29(+1.44%) |
Jul 06, 2006 | 20.07 | 20.50 | 20.01 | 20.43 | 567,083 | +0.21(+1.04%) |
Jul 05, 2006 | 20.39 | 20.45 | 19.79 | 20.22 | 243,974 | -0.48(-2.31%) |
Jul 03, 2006 | 20.24 | 20.72 | 20.18 | 20.70 | 170,513 | +0.68(+3.41%) |
Jun 30, 2006 | 19.94 | 20.14 | 19.87 | 20.01 | 134,678 | +0.25(+1.29%) |