Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 23.67 | 23.92 | 23.64 | 23.91 | 685,749 | +0.30(+1.26%) |
Aug 30, 2006 | 23.28 | 23.61 | 23.21 | 23.61 | 518,583 | +0.53(+2.28%) |
Aug 29, 2006 | 22.98 | 23.16 | 22.79 | 23.09 | 469,840 | +0.18(+0.78%) |
Aug 28, 2006 | 22.53 | 22.98 | 22.53 | 22.91 | 225,791 | +0.42(+1.86%) |
Aug 25, 2006 | 22.50 | 22.58 | 22.44 | 22.49 | 277,381 | -0.01(-0.05%) |
Aug 24, 2006 | 22.65 | 22.67 | 22.50 | 22.50 | 469,002 | -0.09(-0.40%) |
Aug 23, 2006 | 22.70 | 22.74 | 22.51 | 22.59 | 411,884 | -0.11(-0.50%) |
Aug 22, 2006 | 22.90 | 22.97 | 22.57 | 22.70 | 849,565 | +0.05(+0.21%) |
Aug 21, 2006 | 22.54 | 22.66 | 22.41 | 22.66 | 349,574 | +0.11(+0.48%) |
Aug 18, 2006 | 22.46 | 22.56 | 22.37 | 22.55 | 399,154 | +0.07(+0.29%) |
Aug 17, 2006 | 22.64 | 22.70 | 22.48 | 22.48 | 638,346 | -0.16(-0.71%) |
Aug 16, 2006 | 22.57 | 22.81 | 22.57 | 22.64 | 727,121 | +0.17(+0.77%) |
Aug 15, 2006 | 22.45 | 22.53 | 22.36 | 22.47 | 397,479 | +0.12(+0.53%) |
Aug 14, 2006 | 22.15 | 22.45 | 22.12 | 22.35 | 507,863 | +0.26(+1.19%) |
Aug 11, 2006 | 22.10 | 22.20 | 22.00 | 22.09 | 438,182 | +0.00(+0.00%) |
Aug 10, 2006 | 21.93 | 22.21 | 21.67 | 22.09 | 569,670 | +0.21(+0.95%) |
Aug 09, 2006 | 21.88 | 22.11 | 21.66 | 21.88 | 405,184 | +0.07(+0.30%) |
Aug 08, 2006 | 21.92 | 22.09 | 21.75 | 21.81 | 462,637 | -0.11(-0.49%) |
Aug 07, 2006 | 22.35 | 22.35 | 21.92 | 21.92 | 387,932 | -0.43(-1.92%) |
Aug 04, 2006 | 22.20 | 22.44 | 22.20 | 22.35 | 581,731 | +0.35(+1.57%) |
Aug 03, 2006 | 21.79 | 22.01 | 21.70 | 22.01 | 833,652 | +0.21(+0.99%) |
Aug 02, 2006 | 21.71 | 21.79 | 21.56 | 21.79 | 857,437 | +0.23(+1.08%) |
Aug 01, 2006 | 21.37 | 21.78 | 21.23 | 21.56 | 837,002 | +0.23(+1.06%) |
Jul 31, 2006 | 21.40 | 21.43 | 21.24 | 21.33 | 702,164 | -0.07(-0.34%) |
Jul 28, 2006 | 20.84 | 21.42 | 20.84 | 21.40 | 1,260,780 | +0.56(+2.69%) |
Jul 27, 2006 | 20.96 | 20.98 | 20.79 | 20.84 | 469,505 | -0.05(-0.26%) |
Jul 26, 2006 | 20.91 | 20.98 | 20.87 | 20.90 | 506,523 | -0.02(-0.09%) |
Jul 25, 2006 | 20.96 | 20.98 | 20.84 | 20.91 | 464,647 | -0.07(-0.34%) |
Jul 24, 2006 | 20.80 | 21.04 | 20.80 | 20.98 | 532,150 | +0.20(+0.98%) |
Jul 21, 2006 | 20.85 | 20.95 | 20.67 | 20.78 | 473,692 | -0.05(-0.26%) |
Jul 20, 2006 | 20.98 | 21.04 | 20.81 | 20.84 | 394,967 | -0.11(-0.51%) |
Jul 19, 2006 | 20.57 | 21.12 | 20.57 | 20.94 | 343,712 | +0.35(+1.68%) |
Jul 18, 2006 | 20.17 | 20.60 | 20.15 | 20.60 | 298,319 | +0.40(+1.98%) |
Jul 17, 2006 | 20.12 | 20.24 | 20.01 | 20.20 | 281,401 | -0.01(-0.06%) |
Jul 14, 2006 | 20.47 | 20.47 | 20.14 | 20.21 | 507,360 | -0.24(-1.17%) |
Jul 13, 2006 | 20.39 | 20.52 | 20.36 | 20.45 | 405,519 | -0.02(-0.12%) |
Jul 12, 2006 | 20.38 | 20.47 | 20.24 | 20.47 | 507,193 | +0.05(+0.26%) |
Jul 11, 2006 | 20.51 | 20.59 | 20.30 | 20.42 | 312,054 | -0.06(-0.29%) |
Jul 10, 2006 | 20.27 | 20.59 | 20.27 | 20.48 | 432,655 | +0.24(+1.18%) |
Jul 07, 2006 | 20.58 | 20.68 | 20.16 | 20.24 | 455,770 | -0.41(-1.97%) |
Jul 06, 2006 | 20.63 | 20.69 | 20.47 | 20.64 | 541,530 | +0.01(+0.06%) |
Jul 05, 2006 | 20.46 | 20.69 | 20.25 | 20.63 | 477,545 | +0.05(+0.26%) |
Jul 03, 2006 | 20.21 | 20.63 | 20.11 | 20.58 | 342,372 | +0.35(+1.74%) |
Jun 30, 2006 | 20.27 | 20.51 | 20.18 | 20.23 | 876,867 | +0.05(+0.24%) |
Jun 29, 2006 | 19.70 | 20.30 | 19.66 | 20.18 | 599,486 | +0.58(+2.95%) |
Jun 28, 2006 | 19.43 | 19.61 | 19.31 | 19.60 | 446,725 | +0.26(+1.33%) |
Jun 27, 2006 | 19.47 | 19.58 | 19.29 | 19.34 | 361,299 | -0.13(-0.67%) |
Jun 26, 2006 | 19.37 | 19.49 | 19.26 | 19.47 | 244,048 | +0.18(+0.93%) |
Jun 23, 2006 | 19.34 | 19.46 | 19.16 | 19.30 | 862,295 | +0.02(+0.12%) |
Jun 22, 2006 | 19.17 | 19.32 | 19.03 | 19.27 | 510,208 | +0.04(+0.22%) |
Jun 21, 2006 | 18.96 | 19.24 | 18.78 | 19.23 | 611,378 | +0.27(+1.45%) |
Jun 20, 2006 | 18.93 | 19.10 | 18.87 | 18.96 | 270,681 | -0.03(-0.16%) |
Jun 19, 2006 | 19.31 | 19.40 | 18.95 | 18.98 | 298,319 | -0.29(-1.49%) |
Jun 16, 2006 | 19.39 | 19.40 | 19.18 | 19.27 | 244,383 | -0.12(-0.62%) |
Jun 15, 2006 | 18.88 | 19.39 | 18.88 | 19.39 | 510,878 | +0.55(+2.91%) |
Jun 14, 2006 | 18.81 | 18.98 | 18.75 | 18.84 | 421,265 | +0.01(+0.06%) |
Jun 13, 2006 | 18.79 | 18.95 | 18.63 | 18.83 | 851,910 | -0.08(-0.44%) |
Jun 12, 2006 | 19.12 | 19.13 | 18.81 | 18.91 | 343,712 | -0.22(-1.15%) |
Jun 09, 2006 | 19.07 | 19.24 | 18.97 | 19.13 | 1,182,724 | +0.05(+0.28%) |
Jun 08, 2006 | 19.21 | 19.27 | 18.77 | 19.08 | 687,256 | -0.10(-0.50%) |
Jun 07, 2006 | 19.27 | 19.43 | 19.07 | 19.18 | 490,777 | -0.09(-0.47%) |
Jun 06, 2006 | 19.41 | 19.49 | 19.16 | 19.27 | 547,058 | -0.15(-0.77%) |
Jun 05, 2006 | 19.49 | 19.76 | 18.91 | 19.41 | 545,550 | -0.30(-1.54%) |
Jun 02, 2006 | 19.68 | 19.79 | 19.61 | 19.72 | 891,775 | +0.04(+0.18%) |