Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 25.13 | 25.29 | 25.03 | 25.13 | 912,842 | +0.21(+0.83%) |
Aug 30, 2006 | 24.84 | 24.99 | 24.81 | 24.92 | 426,083 | -0.21(-0.83%) |
Aug 29, 2006 | 24.93 | 25.13 | 24.82 | 25.13 | 286,392 | +0.36(+1.44%) |
Aug 28, 2006 | 24.58 | 24.82 | 24.53 | 24.77 | 310,393 | +0.24(+0.97%) |
Aug 25, 2006 | 24.61 | 24.61 | 24.34 | 24.53 | 447,522 | -0.22(-0.87%) |
Aug 24, 2006 | 24.95 | 24.98 | 24.70 | 24.75 | 388,733 | -0.20(-0.80%) |
Aug 23, 2006 | 25.23 | 25.23 | 24.88 | 24.95 | 418,262 | -0.19(-0.77%) |
Aug 22, 2006 | 25.10 | 25.18 | 25.02 | 25.14 | 545,548 | +0.27(+1.07%) |
Aug 21, 2006 | 25.00 | 25.00 | 24.82 | 24.87 | 423,116 | -0.34(-1.35%) |
Aug 18, 2006 | 25.32 | 25.36 | 25.07 | 25.22 | 1,026,914 | +0.01(+0.06%) |
Aug 17, 2006 | 25.25 | 25.40 | 25.10 | 25.20 | 620,382 | -0.24(-0.96%) |
Aug 16, 2006 | 25.30 | 25.45 | 25.22 | 25.45 | 286,392 | +0.43(+1.72%) |
Aug 15, 2006 | 25.96 | 25.96 | 24.82 | 25.02 | 410,172 | +0.30(+1.23%) |
Aug 14, 2006 | 25.93 | 25.93 | 24.67 | 24.71 | 422,307 | +0.02(+0.09%) |
Aug 11, 2006 | 24.82 | 24.87 | 24.61 | 24.69 | 703,172 | -0.61(-2.40%) |
Aug 10, 2006 | 25.22 | 25.31 | 25.11 | 25.30 | 417,183 | +0.24(+0.95%) |
Aug 09, 2006 | 25.22 | 25.34 | 25.05 | 25.06 | 741,330 | +0.36(+1.44%) |
Aug 08, 2006 | 24.81 | 24.95 | 24.66 | 24.70 | 746,184 | +0.36(+1.46%) |
Aug 07, 2006 | 24.29 | 24.41 | 24.25 | 24.35 | 519,120 | -0.46(-1.85%) |
Aug 04, 2006 | 24.84 | 25.05 | 24.64 | 24.81 | 269,133 | +0.04(+0.15%) |
Aug 03, 2006 | 24.51 | 24.84 | 24.47 | 24.77 | 582,088 | -0.01(-0.06%) |
Aug 02, 2006 | 24.56 | 25.03 | 24.56 | 24.79 | 487,973 | +0.50(+2.05%) |
Aug 01, 2006 | 24.44 | 24.47 | 24.16 | 24.29 | 364,462 | -0.15(-0.61%) |
Jul 31, 2006 | 24.85 | 24.87 | 24.38 | 24.44 | 521,817 | -0.43(-1.73%) |
Jul 28, 2006 | 24.55 | 24.90 | 24.54 | 24.87 | 495,523 | +0.33(+1.33%) |
Jul 27, 2006 | 24.64 | 24.86 | 24.42 | 24.54 | 511,704 | +0.24(+1.01%) |
Jul 26, 2006 | 24.14 | 24.40 | 24.02 | 24.30 | 748,342 | +0.38(+1.58%) |
Jul 25, 2006 | 23.70 | 24.07 | 23.64 | 23.92 | 514,535 | +0.53(+2.28%) |
Jul 24, 2006 | 23.09 | 23.44 | 23.07 | 23.38 | 337,900 | +0.54(+2.37%) |
Jul 21, 2006 | 22.92 | 23.01 | 22.70 | 22.84 | 358,395 | +0.01(+0.06%) |
Jul 20, 2006 | 23.24 | 23.24 | 22.81 | 22.83 | 592,201 | +0.14(+0.62%) |
Jul 19, 2006 | 22.12 | 22.75 | 22.10 | 22.69 | 502,130 | +0.53(+2.41%) |
Jul 18, 2006 | 22.13 | 22.23 | 21.83 | 22.15 | 478,534 | +0.00(+0.00%) |
Jul 17, 2006 | 22.28 | 22.28 | 22.07 | 22.15 | 740,386 | -0.17(-0.76%) |
Jul 14, 2006 | 22.47 | 22.47 | 22.13 | 22.32 | 411,385 | -0.23(-1.02%) |
Jul 13, 2006 | 22.78 | 22.88 | 22.55 | 22.55 | 325,764 | -0.35(-1.52%) |
Jul 12, 2006 | 23.18 | 23.19 | 22.81 | 22.90 | 638,720 | -1.02(-4.25%) |
Jul 11, 2006 | 23.92 | 23.93 | 23.55 | 23.92 | 289,763 | +0.15(+0.62%) |
Jul 10, 2006 | 23.84 | 23.95 | 23.67 | 23.77 | 386,306 | +0.45(+1.94%) |
Jul 07, 2006 | 23.35 | 23.61 | 23.27 | 23.32 | 428,779 | +0.19(+0.80%) |
Jul 06, 2006 | 23.03 | 23.27 | 23.03 | 23.13 | 681,463 | +0.10(+0.45%) |
Jul 05, 2006 | 23.24 | 23.24 | 22.95 | 23.03 | 935,090 | -1.05(-4.37%) |
Jul 03, 2006 | 23.88 | 24.08 | 23.81 | 24.08 | 195,377 | +0.48(+2.04%) |
Jun 30, 2006 | 23.66 | 23.72 | 23.47 | 23.60 | 525,187 | +0.22(+0.92%) |
Jun 29, 2006 | 22.81 | 23.42 | 22.77 | 23.38 | 670,002 | +0.72(+3.17%) |
Jun 28, 2006 | 22.75 | 22.79 | 22.62 | 22.66 | 427,431 | -0.07(-0.33%) |
Jun 27, 2006 | 23.21 | 23.21 | 22.70 | 22.74 | 367,968 | -0.58(-2.48%) |
Jun 26, 2006 | 23.18 | 23.32 | 23.14 | 23.32 | 324,686 | +0.14(+0.61%) |
Jun 23, 2006 | 23.29 | 23.29 | 23.10 | 23.18 | 247,559 | -0.23(-0.98%) |
Jun 22, 2006 | 23.54 | 23.59 | 23.27 | 23.41 | 484,062 | -0.07(-0.28%) |
Jun 21, 2006 | 23.38 | 23.63 | 23.29 | 23.47 | 1,044,038 | +0.22(+0.96%) |
Jun 20, 2006 | 23.36 | 23.47 | 23.21 | 23.25 | 458,713 | +0.24(+1.06%) |
Jun 19, 2006 | 23.12 | 23.25 | 22.92 | 23.01 | 856,076 | +0.15(+0.65%) |
Jun 16, 2006 | 23.07 | 23.11 | 22.81 | 22.86 | 475,433 | -0.16(-0.68%) |
Jun 15, 2006 | 22.38 | 23.14 | 22.38 | 23.01 | 1,444,367 | +0.92(+4.16%) |
Jun 14, 2006 | 21.73 | 22.10 | 21.73 | 22.09 | 5,242,845 | +0.49(+2.27%) |
Jun 13, 2006 | 21.95 | 22.06 | 21.60 | 21.60 | 1,032,172 | -0.85(-3.77%) |
Jun 12, 2006 | 22.77 | 22.94 | 22.45 | 22.45 | 552,694 | -0.18(-0.79%) |
Jun 09, 2006 | 22.84 | 22.89 | 22.62 | 22.63 | 489,995 | -0.19(-0.81%) |
Jun 08, 2006 | 22.49 | 22.83 | 22.22 | 22.81 | 1,566,260 | -0.67(-2.87%) |
Jun 07, 2006 | 23.62 | 23.84 | 23.45 | 23.49 | 926,595 | -0.44(-1.83%) |
Jun 06, 2006 | 24.44 | 24.44 | 23.67 | 23.93 | 589,235 | -0.39(-1.59%) |
Jun 05, 2006 | 24.76 | 24.76 | 24.27 | 24.31 | 405,453 | -0.65(-2.61%) |
Jun 02, 2006 | 25.02 | 25.05 | 24.84 | 24.96 | 553,773 | +0.16(+0.66%) |