Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 24.32 | 24.54 | 24.26 | 24.54 | 282,699 | +0.22(+0.92%) |
Aug 30, 2006 | 23.78 | 24.38 | 23.78 | 24.32 | 295,432 | +0.52(+2.19%) |
Aug 29, 2006 | 23.25 | 24.08 | 23.25 | 23.80 | 255,718 | +0.49(+2.12%) |
Aug 28, 2006 | 23.17 | 23.75 | 23.16 | 23.30 | 255,566 | +0.26(+1.15%) |
Aug 25, 2006 | 22.63 | 23.11 | 22.63 | 23.04 | 265,874 | +0.36(+1.60%) |
Aug 24, 2006 | 22.80 | 23.08 | 22.38 | 22.67 | 396,234 | -0.12(-0.52%) |
Aug 23, 2006 | 22.77 | 23.12 | 22.69 | 22.79 | 215,852 | -0.03(-0.14%) |
Aug 22, 2006 | 23.04 | 23.22 | 22.75 | 22.83 | 464,294 | -0.18(-0.77%) |
Aug 21, 2006 | 23.25 | 23.25 | 22.98 | 23.00 | 205,696 | +0.08(+0.35%) |
Aug 18, 2006 | 22.91 | 23.19 | 22.89 | 22.92 | 156,432 | +0.01(+0.06%) |
Aug 17, 2006 | 22.73 | 23.12 | 22.67 | 22.91 | 401,691 | +0.16(+0.73%) |
Aug 16, 2006 | 22.23 | 22.75 | 22.23 | 22.75 | 470,509 | +0.48(+2.16%) |
Aug 15, 2006 | 22.15 | 22.52 | 22.02 | 22.27 | 340,452 | +0.34(+1.56%) |
Aug 14, 2006 | 21.94 | 22.07 | 21.84 | 21.92 | 319,988 | +0.09(+0.39%) |
Aug 11, 2006 | 21.44 | 21.93 | 21.31 | 21.84 | 994,981 | +0.83(+3.96%) |
Aug 10, 2006 | 20.59 | 21.21 | 20.59 | 21.01 | 384,562 | +0.35(+1.69%) |
Aug 09, 2006 | 20.67 | 20.90 | 20.62 | 20.66 | 185,990 | +0.03(+0.16%) |
Aug 08, 2006 | 20.65 | 20.67 | 20.55 | 20.62 | 172,348 | +0.02(+0.10%) |
Aug 07, 2006 | 20.37 | 20.89 | 20.37 | 20.60 | 181,443 | +0.16(+0.81%) |
Aug 04, 2006 | 20.35 | 20.65 | 20.23 | 20.44 | 327,264 | +0.26(+1.27%) |
Aug 03, 2006 | 20.39 | 20.58 | 20.18 | 20.18 | 335,601 | -0.14(-0.68%) |
Aug 02, 2006 | 20.12 | 20.75 | 20.11 | 20.32 | 518,712 | +0.24(+1.22%) |
Aug 01, 2006 | 20.38 | 20.42 | 19.99 | 20.07 | 153,703 | -0.24(-1.17%) |
Jul 31, 2006 | 20.45 | 20.46 | 20.19 | 20.31 | 135,059 | -0.13(-0.61%) |
Jul 28, 2006 | 20.52 | 20.75 | 20.24 | 20.44 | 78,974 | +0.02(+0.10%) |
Jul 27, 2006 | 20.36 | 20.58 | 20.31 | 20.42 | 159,160 | +0.09(+0.45%) |
Jul 26, 2006 | 20.52 | 20.52 | 20.27 | 20.33 | 154,310 | -0.04(-0.19%) |
Jul 25, 2006 | 19.66 | 20.54 | 19.66 | 20.37 | 268,754 | +0.75(+3.80%) |
Jul 24, 2006 | 19.13 | 19.63 | 19.09 | 19.62 | 98,376 | +0.49(+2.55%) |
Jul 21, 2006 | 19.20 | 19.51 | 19.11 | 19.13 | 77,761 | -0.13(-0.69%) |
Jul 20, 2006 | 19.79 | 19.82 | 19.16 | 19.26 | 209,182 | -0.52(-2.63%) |
Jul 19, 2006 | 19.24 | 19.79 | 19.24 | 19.78 | 79,277 | +0.59(+3.09%) |
Jul 18, 2006 | 19.65 | 19.78 | 19.16 | 19.19 | 52,295 | -0.44(-2.25%) |
Jul 17, 2006 | 19.82 | 19.86 | 19.63 | 19.63 | 159,312 | -0.05(-0.27%) |
Jul 14, 2006 | 19.43 | 19.78 | 19.36 | 19.69 | 151,733 | +0.65(+3.43%) |
Jul 13, 2006 | 19.56 | 19.58 | 19.00 | 19.03 | 142,183 | -0.61(-3.12%) |
Jul 12, 2006 | 19.67 | 19.76 | 19.59 | 19.65 | 106,258 | -0.05(-0.23%) |
Jul 11, 2006 | 19.64 | 19.76 | 19.53 | 19.69 | 61,238 | +0.02(+0.10%) |
Jul 10, 2006 | 19.40 | 19.67 | 19.23 | 19.67 | 116,111 | +0.30(+1.57%) |
Jul 07, 2006 | 19.59 | 19.94 | 19.34 | 19.37 | 109,896 | -0.30(-1.51%) |
Jul 06, 2006 | 19.69 | 19.96 | 19.59 | 19.67 | 140,667 | +0.00(+0.00%) |
Jul 05, 2006 | 20.32 | 20.37 | 19.48 | 19.67 | 128,541 | -0.65(-3.21%) |
Jul 03, 2006 | 19.79 | 20.32 | 19.75 | 20.32 | 555,698 | +0.55(+2.80%) |
Jun 30, 2006 | 19.53 | 19.77 | 19.49 | 19.76 | 573,433 | +0.24(+1.22%) |
Jun 29, 2006 | 18.85 | 19.53 | 18.85 | 19.53 | 85,492 | +0.68(+3.61%) |
Jun 28, 2006 | 18.67 | 18.94 | 18.67 | 18.85 | 149,611 | +0.28(+1.49%) |
Jun 27, 2006 | 18.76 | 19.02 | 18.35 | 18.57 | 110,806 | -0.20(-1.09%) |
Jun 26, 2006 | 18.32 | 18.80 | 18.32 | 18.78 | 79,580 | +0.49(+2.67%) |
Jun 23, 2006 | 18.49 | 18.60 | 18.21 | 18.29 | 195,085 | -0.25(-1.35%) |
Jun 22, 2006 | 18.50 | 18.90 | 18.46 | 18.54 | 190,234 | +0.03(+0.18%) |
Jun 21, 2006 | 18.27 | 18.60 | 18.27 | 18.50 | 60,632 | +0.23(+1.26%) |
Jun 20, 2006 | 18.54 | 18.54 | 18.14 | 18.27 | 150,065 | +0.07(+0.36%) |
Jun 19, 2006 | 18.29 | 18.53 | 18.04 | 18.21 | 193,114 | +0.21(+1.17%) |
Jun 16, 2006 | 17.95 | 18.15 | 17.75 | 18.00 | 285,124 | +0.05(+0.26%) |
Jun 15, 2006 | 17.05 | 18.20 | 16.97 | 17.95 | 367,736 | +0.73(+4.25%) |
Jun 14, 2006 | 17.19 | 17.42 | 17.04 | 17.22 | 262,690 | -0.03(-0.19%) |
Jun 13, 2006 | 17.85 | 17.85 | 16.97 | 17.25 | 200,542 | -0.73(-4.04%) |
Jun 12, 2006 | 18.06 | 18.24 | 17.84 | 17.98 | 176,440 | -0.16(-0.91%) |
Jun 09, 2006 | 18.14 | 18.54 | 18.11 | 18.14 | 93,525 | +0.01(+0.04%) |
Jun 08, 2006 | 18.83 | 18.83 | 17.81 | 18.14 | 259,507 | -0.69(-3.68%) |
Jun 07, 2006 | 18.65 | 19.23 | 18.65 | 18.83 | 309,378 | +0.24(+1.31%) |
Jun 06, 2006 | 19.24 | 19.24 | 18.41 | 18.58 | 199,481 | -0.65(-3.39%) |
Jun 05, 2006 | 19.52 | 19.98 | 19.07 | 19.24 | 276,636 | -0.28(-1.45%) |
Jun 02, 2006 | 18.21 | 19.87 | 18.21 | 19.52 | 910,702 | +1.38(+7.60%) |