Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 22.05 | 22.26 | 21.95 | 22.07 | 1,150 | +0.12(+0.55%) |
Aug 30, 2006 | 22.43 | 22.43 | 21.75 | 21.95 | 4,864 | -0.52(-2.32%) |
Aug 29, 2006 | 22.47 | 22.47 | 22.47 | 22.47 | 230 | -0.05(-0.23%) |
Aug 28, 2006 | 22.16 | 22.53 | 22.16 | 22.53 | 690 | -0.08(-0.35%) |
Aug 25, 2006 | 22.60 | 22.60 | 22.60 | 22.60 | 115 | +0.01(+0.04%) |
Aug 24, 2006 | 22.48 | 22.60 | 22.48 | 22.60 | 575 | +0.64(+2.93%) |
Aug 23, 2006 | 22.01 | 22.01 | 21.95 | 21.95 | 230 | -0.22(-0.98%) |
Aug 22, 2006 | 21.87 | 22.38 | 21.74 | 22.17 | 29,759 | +0.43(+2.00%) |
Aug 21, 2006 | 21.74 | 22.08 | 21.74 | 21.74 | 3,906 | -0.65(-2.91%) |
Aug 18, 2006 | 22.39 | 22.39 | 22.39 | 22.39 | 0 | +0.00(+0.00%) |
Aug 17, 2006 | 22.17 | 22.39 | 22.00 | 22.39 | 2,019 | +0.49(+2.22%) |
Aug 16, 2006 | 21.90 | 21.90 | 21.90 | 21.90 | 0 | +0.00(+0.00%) |
Aug 15, 2006 | 22.15 | 22.15 | 21.65 | 21.90 | 10,063 | +0.57(+2.69%) |
Aug 14, 2006 | 21.33 | 21.33 | 21.33 | 21.33 | 115 | -0.31(-1.45%) |
Aug 11, 2006 | 21.69 | 21.74 | 21.64 | 21.64 | 2,750 | -0.05(-0.24%) |
Aug 10, 2006 | 21.19 | 21.85 | 21.19 | 21.69 | 13,459 | +0.65(+3.10%) |
Aug 09, 2006 | 21.34 | 21.34 | 20.91 | 21.04 | 5,520 | -0.35(-1.63%) |
Aug 08, 2006 | 21.58 | 21.58 | 21.39 | 21.39 | 2,303 | -0.04(-0.20%) |
Aug 07, 2006 | 21.43 | 21.74 | 21.33 | 21.43 | 19,487 | -0.05(-0.24%) |
Aug 04, 2006 | 22.13 | 22.13 | 21.48 | 21.48 | 1,910 | -0.24(-1.12%) |
Aug 03, 2006 | 21.73 | 21.73 | 21.73 | 21.73 | 230 | -0.46(-2.08%) |
Aug 02, 2006 | 22.17 | 22.22 | 21.74 | 22.19 | 3,871 | -0.20(-0.89%) |
Aug 01, 2006 | 22.39 | 22.39 | 22.39 | 22.39 | 1,693 | -0.22(-0.96%) |
Jul 31, 2006 | 22.60 | 22.60 | 22.60 | 22.60 | 115 | -0.23(-1.03%) |
Jul 28, 2006 | 22.84 | 22.84 | 22.84 | 22.84 | 0 | +0.00(+0.00%) |
Jul 27, 2006 | 22.84 | 22.84 | 22.84 | 22.84 | 0 | +0.00(+0.00%) |
Jul 26, 2006 | 23.29 | 23.47 | 22.84 | 22.84 | 5,152 | -0.60(-2.56%) |
Jul 25, 2006 | 22.90 | 23.47 | 22.74 | 23.44 | 3,912 | +1.40(+6.35%) |
Jul 24, 2006 | 22.01 | 22.04 | 22.01 | 22.04 | 358 | +0.00(+0.00%) |
Jul 21, 2006 | 22.20 | 22.20 | 22.00 | 22.04 | 4,716 | -1.00(-4.34%) |
Jul 20, 2006 | 23.04 | 23.04 | 23.04 | 23.04 | 0 | +0.00(+0.00%) |
Jul 19, 2006 | 21.97 | 23.04 | 21.97 | 23.04 | 2,428 | +1.07(+4.87%) |
Jul 18, 2006 | 21.97 | 21.97 | 21.97 | 21.97 | 230 | -0.10(-0.43%) |
Jul 17, 2006 | 22.39 | 22.39 | 22.07 | 22.07 | 460 | -0.41(-1.82%) |
Jul 14, 2006 | 22.84 | 22.84 | 22.47 | 22.47 | 2,070 | -0.36(-1.56%) |
Jul 13, 2006 | 23.04 | 23.04 | 22.83 | 22.83 | 7,457 | -0.18(-0.79%) |
Jul 12, 2006 | 22.95 | 23.26 | 22.95 | 23.01 | 2,307 | -0.27(-1.16%) |
Jul 11, 2006 | 23.43 | 23.50 | 23.28 | 23.28 | 44,593 | -0.19(-0.81%) |
Jul 10, 2006 | 23.60 | 23.60 | 23.26 | 23.47 | 1,840 | -0.14(-0.59%) |
Jul 07, 2006 | 23.59 | 23.68 | 23.58 | 23.61 | 1,265 | +0.14(+0.59%) |
Jul 06, 2006 | 22.87 | 23.47 | 22.87 | 23.47 | 7,361 | +0.00(+0.00%) |
Jul 05, 2006 | 22.52 | 23.47 | 22.52 | 23.47 | 16,943 | +0.96(+4.25%) |
Jul 03, 2006 | 21.30 | 22.62 | 21.29 | 22.52 | 40,113 | +1.22(+5.71%) |
Jun 30, 2006 | 22.21 | 22.21 | 20.87 | 21.30 | 39,397 | -0.87(-3.92%) |
Jun 29, 2006 | 22.17 | 22.17 | 22.17 | 22.17 | 1,725 | -0.14(-0.62%) |
Jun 28, 2006 | 22.25 | 22.43 | 22.17 | 22.31 | 2,125 | +0.05(+0.23%) |
Jun 27, 2006 | 22.40 | 22.46 | 22.26 | 22.26 | 716 | -0.21(-0.93%) |
Jun 26, 2006 | 22.79 | 22.79 | 22.47 | 22.47 | 805 | -0.52(-2.27%) |
Jun 23, 2006 | 22.86 | 23.12 | 22.86 | 22.99 | 798 | -0.14(-0.60%) |
Jun 22, 2006 | 23.13 | 23.18 | 23.13 | 23.13 | 920 | +0.04(+0.19%) |
Jun 21, 2006 | 23.14 | 23.14 | 22.71 | 23.08 | 575 | -0.10(-0.45%) |
Jun 20, 2006 | 23.27 | 23.34 | 22.89 | 23.19 | 1,035 | +0.31(+1.37%) |
Jun 19, 2006 | 22.60 | 22.87 | 22.60 | 22.87 | 690 | +0.27(+1.19%) |
Jun 16, 2006 | 22.60 | 22.60 | 22.60 | 22.60 | 4,255 | +0.00(+0.00%) |
Jun 15, 2006 | 22.87 | 22.87 | 22.39 | 22.60 | 10,356 | -0.03(-0.15%) |
Jun 14, 2006 | 22.39 | 22.64 | 22.39 | 22.64 | 10,466 | +0.03(+0.15%) |
Jun 13, 2006 | 22.39 | 22.62 | 22.39 | 22.60 | 10,397 | -0.49(-2.11%) |
Jun 12, 2006 | 23.04 | 23.09 | 23.04 | 23.09 | 4,936 | -0.03(-0.15%) |
Jun 09, 2006 | 23.13 | 23.13 | 23.13 | 23.13 | 0 | +0.00(+0.00%) |
Jun 08, 2006 | 23.13 | 23.13 | 23.13 | 23.13 | 460 | +0.00(+0.00%) |
Jun 07, 2006 | 23.13 | 23.13 | 23.06 | 23.13 | 2,189 | -0.35(-1.48%) |
Jun 06, 2006 | 23.46 | 23.47 | 23.46 | 23.47 | 1,150 | +0.34(+1.47%) |
Jun 05, 2006 | 23.14 | 23.14 | 23.14 | 23.14 | 155 | -0.12(-0.52%) |
Jun 02, 2006 | 23.26 | 23.26 | 23.26 | 23.26 | 0 | +0.00(+0.00%) |