Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 21.88 | 22.27 | 21.65 | 21.69 | 184,387 | -0.07(-0.31%) |
Aug 30, 2006 | 21.29 | 21.84 | 21.17 | 21.76 | 257,387 | +0.46(+2.15%) |
Aug 29, 2006 | 20.78 | 21.41 | 20.60 | 21.30 | 443,243 | +0.63(+3.04%) |
Aug 28, 2006 | 20.88 | 20.98 | 20.64 | 20.67 | 447,124 | -0.26(-1.23%) |
Aug 25, 2006 | 21.21 | 21.31 | 20.86 | 20.93 | 288,223 | -0.41(-1.92%) |
Aug 24, 2006 | 21.64 | 21.89 | 21.15 | 21.34 | 272,071 | -0.17(-0.80%) |
Aug 23, 2006 | 21.97 | 22.20 | 21.44 | 21.51 | 356,084 | -0.45(-2.04%) |
Aug 22, 2006 | 21.80 | 22.11 | 21.80 | 21.96 | 277,315 | -0.13(-0.60%) |
Aug 21, 2006 | 22.80 | 22.80 | 22.06 | 22.09 | 179,562 | -0.86(-3.74%) |
Aug 18, 2006 | 23.22 | 23.22 | 22.52 | 22.95 | 181,136 | -0.16(-0.70%) |
Aug 17, 2006 | 22.82 | 23.43 | 22.82 | 23.11 | 225,082 | +0.17(+0.75%) |
Aug 16, 2006 | 22.77 | 23.05 | 22.49 | 22.94 | 181,241 | +0.41(+1.82%) |
Aug 15, 2006 | 21.96 | 22.53 | 21.96 | 22.53 | 553,897 | +0.98(+4.56%) |
Aug 14, 2006 | 21.43 | 21.85 | 21.41 | 21.55 | 329,128 | +0.15(+0.71%) |
Aug 11, 2006 | 21.76 | 21.83 | 21.39 | 21.39 | 231,795 | -0.51(-2.35%) |
Aug 10, 2006 | 22.44 | 22.44 | 21.31 | 21.91 | 244,591 | +0.32(+1.50%) |
Aug 09, 2006 | 22.39 | 22.60 | 21.48 | 21.59 | 166,137 | -0.60(-2.71%) |
Aug 08, 2006 | 22.76 | 22.89 | 22.11 | 22.19 | 160,998 | -0.53(-2.35%) |
Aug 07, 2006 | 22.42 | 22.85 | 22.21 | 22.72 | 218,370 | +0.32(+1.45%) |
Aug 04, 2006 | 23.36 | 23.78 | 22.07 | 22.40 | 466,842 | +0.40(+1.82%) |
Aug 03, 2006 | 21.17 | 22.26 | 21.09 | 22.00 | 479,114 | +0.36(+1.67%) |
Aug 02, 2006 | 21.82 | 22.13 | 21.59 | 21.63 | 361,957 | -0.18(-0.83%) |
Aug 01, 2006 | 22.14 | 22.35 | 21.67 | 21.81 | 477,331 | -0.33(-1.51%) |
Jul 31, 2006 | 21.93 | 22.24 | 21.76 | 22.15 | 701,050 | +0.10(+0.48%) |
Jul 28, 2006 | 20.88 | 22.04 | 20.88 | 22.04 | 902,849 | +1.16(+5.57%) |
Jul 27, 2006 | 20.12 | 21.40 | 19.99 | 20.88 | 1,223,167 | +0.91(+4.53%) |
Jul 26, 2006 | 20.47 | 20.47 | 19.75 | 19.97 | 608,332 | -0.49(-2.38%) |
Jul 25, 2006 | 19.96 | 20.64 | 19.96 | 20.46 | 816,738 | +0.46(+2.29%) |
Jul 24, 2006 | 19.54 | 20.03 | 19.20 | 20.00 | 657,733 | +0.48(+2.44%) |
Jul 21, 2006 | 19.86 | 19.88 | 19.10 | 19.53 | 708,707 | -0.33(-1.68%) |
Jul 20, 2006 | 21.12 | 21.18 | 19.81 | 19.86 | 686,576 | -1.26(-5.96%) |
Jul 19, 2006 | 20.69 | 21.49 | 20.74 | 21.12 | 630,253 | +0.44(+2.12%) |
Jul 18, 2006 | 20.88 | 21.12 | 20.38 | 20.68 | 370,138 | -0.22(-1.05%) |
Jul 17, 2006 | 21.26 | 21.54 | 20.68 | 20.90 | 568,581 | -0.32(-1.53%) |
Jul 14, 2006 | 21.47 | 21.59 | 21.15 | 21.22 | 469,779 | -0.68(-3.09%) |
Jul 13, 2006 | 22.12 | 22.16 | 21.74 | 21.90 | 569,420 | -0.37(-1.67%) |
Jul 12, 2006 | 21.93 | 22.62 | 21.88 | 22.27 | 1,005,636 | -0.82(-3.55%) |
Jul 11, 2006 | 23.12 | 23.21 | 22.81 | 23.09 | 280,462 | -0.12(-0.53%) |
Jul 10, 2006 | 23.44 | 23.62 | 23.08 | 23.22 | 270,078 | -0.13(-0.57%) |
Jul 07, 2006 | 23.84 | 23.84 | 23.24 | 23.35 | 327,345 | -0.49(-2.04%) |
Jul 06, 2006 | 24.12 | 24.12 | 23.62 | 23.84 | 214,594 | -0.22(-0.91%) |
Jul 05, 2006 | 24.64 | 24.64 | 23.94 | 24.05 | 380,207 | -0.82(-3.30%) |
Jul 03, 2006 | 25.04 | 25.16 | 24.81 | 24.87 | 122,190 | +0.09(+0.35%) |
Jun 30, 2006 | 24.84 | 24.98 | 24.48 | 24.79 | 544,142 | +0.13(+0.54%) |
Jun 29, 2006 | 24.59 | 24.83 | 24.18 | 24.66 | 810,026 | +0.17(+0.70%) |
Jun 28, 2006 | 24.61 | 24.71 | 24.12 | 24.48 | 252,353 | +0.02(+0.08%) |
Jun 27, 2006 | 24.70 | 25.01 | 24.28 | 24.46 | 344,651 | -0.26(-1.04%) |
Jun 26, 2006 | 24.75 | 24.77 | 24.41 | 24.72 | 364,789 | +0.31(+1.25%) |
Jun 23, 2006 | 24.65 | 24.88 | 24.30 | 24.42 | 208,406 | -0.15(-0.62%) |
Jun 22, 2006 | 24.26 | 24.66 | 23.97 | 24.57 | 153,971 | +0.31(+1.30%) |
Jun 21, 2006 | 23.90 | 24.38 | 23.88 | 24.26 | 270,393 | +0.45(+1.88%) |
Jun 20, 2006 | 23.61 | 24.15 | 23.53 | 23.81 | 324,828 | +0.05(+0.20%) |
Jun 19, 2006 | 23.74 | 24.00 | 23.48 | 23.76 | 258,855 | -0.08(-0.32%) |
Jun 16, 2006 | 22.96 | 24.07 | 22.90 | 23.84 | 1,138,315 | +0.91(+3.95%) |
Jun 15, 2006 | 22.87 | 23.32 | 22.58 | 22.93 | 977,946 | +0.68(+3.04%) |
Jun 14, 2006 | 21.83 | 22.36 | 21.54 | 22.25 | 477,750 | +0.47(+2.14%) |
Jun 13, 2006 | 22.57 | 22.65 | 21.71 | 21.79 | 469,464 | -0.86(-3.79%) |
Jun 12, 2006 | 23.07 | 23.07 | 22.46 | 22.64 | 541,730 | -0.35(-1.53%) |
Jun 09, 2006 | 23.55 | 23.72 | 22.94 | 23.00 | 301,019 | -0.42(-1.79%) |
Jun 08, 2006 | 23.04 | 23.54 | 22.61 | 23.42 | 408,002 | +0.43(+1.87%) |
Jun 07, 2006 | 22.97 | 23.76 | 22.96 | 22.99 | 205,889 | -0.11(-0.50%) |
Jun 06, 2006 | 23.13 | 23.15 | 22.76 | 23.10 | 522,746 | +0.08(+0.33%) |
Jun 05, 2006 | 23.41 | 23.60 | 23.03 | 23.03 | 414,610 | -0.64(-2.70%) |
Jun 02, 2006 | 23.87 | 24.01 | 23.35 | 23.66 | 266,932 | -0.02(-0.08%) |