Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 23.40 | 24.22 | 23.08 | 23.22 | 218,706 | -0.11(-0.47%) |
Aug 30, 2006 | 23.18 | 23.42 | 23.07 | 23.33 | 137,979 | +0.10(+0.43%) |
Aug 29, 2006 | 23.67 | 23.92 | 23.03 | 23.23 | 179,192 | -0.51(-2.15%) |
Aug 28, 2006 | 23.82 | 24.48 | 23.65 | 23.74 | 151,674 | -0.26(-1.06%) |
Aug 25, 2006 | 24.61 | 24.65 | 23.79 | 24.00 | 130,081 | -0.68(-2.74%) |
Aug 24, 2006 | 24.83 | 25.31 | 24.25 | 24.67 | 236,624 | -0.16(-0.64%) |
Aug 23, 2006 | 24.83 | 25.54 | 24.47 | 24.83 | 180,079 | -0.31(-1.23%) |
Aug 22, 2006 | 25.86 | 25.86 | 24.84 | 25.14 | 226,293 | -0.56(-2.18%) |
Aug 21, 2006 | 25.63 | 25.87 | 25.15 | 25.70 | 178,948 | +0.14(+0.55%) |
Aug 18, 2006 | 24.33 | 25.68 | 24.27 | 25.56 | 341,554 | +1.15(+4.71%) |
Aug 17, 2006 | 22.69 | 24.52 | 22.69 | 24.41 | 192,094 | +1.79(+7.91%) |
Aug 16, 2006 | 22.77 | 23.68 | 22.34 | 22.62 | 235,374 | -0.09(-0.40%) |
Aug 15, 2006 | 23.38 | 23.72 | 22.21 | 22.71 | 293,685 | -0.61(-2.62%) |
Aug 14, 2006 | 24.27 | 24.92 | 23.26 | 23.32 | 217,756 | -0.72(-3.00%) |
Aug 11, 2006 | 24.15 | 24.66 | 23.76 | 24.04 | 143,548 | -0.23(-0.95%) |
Aug 10, 2006 | 24.10 | 24.39 | 23.53 | 24.27 | 269,385 | -0.19(-0.78%) |
Aug 09, 2006 | 24.24 | 24.76 | 24.16 | 24.46 | 344,410 | +0.21(+0.87%) |
Aug 08, 2006 | 23.73 | 24.48 | 23.00 | 24.25 | 835,772 | +2.56(+11.80%) |
Aug 07, 2006 | 22.54 | 22.63 | 21.50 | 21.69 | 471,472 | -1.01(-4.45%) |
Aug 04, 2006 | 22.50 | 22.78 | 22.25 | 22.70 | 130,790 | +0.03(+0.13%) |
Aug 03, 2006 | 22.20 | 22.87 | 21.93 | 22.67 | 173,984 | +0.50(+2.26%) |
Aug 02, 2006 | 21.99 | 23.12 | 21.97 | 22.17 | 171,831 | +0.40(+1.84%) |
Aug 01, 2006 | 21.84 | 22.10 | 21.42 | 21.77 | 110,515 | -0.29(-1.31%) |
Jul 31, 2006 | 21.99 | 22.48 | 21.45 | 22.06 | 104,406 | +0.10(+0.46%) |
Jul 28, 2006 | 21.82 | 22.17 | 21.40 | 21.96 | 139,921 | +0.42(+1.95%) |
Jul 27, 2006 | 21.50 | 21.90 | 21.37 | 21.54 | 204,544 | -0.50(-2.27%) |
Jul 26, 2006 | 20.67 | 22.25 | 20.51 | 22.04 | 174,139 | +1.24(+5.96%) |
Jul 25, 2006 | 20.77 | 21.03 | 20.70 | 20.80 | 117,304 | +0.13(+0.63%) |
Jul 24, 2006 | 20.59 | 20.77 | 20.30 | 20.67 | 117,081 | +0.23(+1.13%) |
Jul 21, 2006 | 20.65 | 21.00 | 20.11 | 20.44 | 170,825 | -0.26(-1.26%) |
Jul 20, 2006 | 21.03 | 21.33 | 20.63 | 20.70 | 78,154 | -0.31(-1.49%) |
Jul 19, 2006 | 20.46 | 21.30 | 20.46 | 21.01 | 144,133 | +0.49(+2.41%) |
Jul 18, 2006 | 20.48 | 20.62 | 20.37 | 20.52 | 116,099 | -0.09(-0.44%) |
Jul 17, 2006 | 20.59 | 20.70 | 20.19 | 20.61 | 93,786 | +0.02(+0.10%) |
Jul 14, 2006 | 20.63 | 20.95 | 20.46 | 20.59 | 119,969 | +0.05(+0.24%) |
Jul 13, 2006 | 20.63 | 20.85 | 20.01 | 20.54 | 357,124 | -0.25(-1.20%) |
Jul 12, 2006 | 20.48 | 21.13 | 20.28 | 20.79 | 316,284 | +0.93(+4.68%) |
Jul 11, 2006 | 19.28 | 20.05 | 19.20 | 19.86 | 181,284 | +0.44(+2.27%) |
Jul 10, 2006 | 19.00 | 19.54 | 18.57 | 19.42 | 132,864 | +0.56(+2.97%) |
Jul 07, 2006 | 19.02 | 19.14 | 18.78 | 18.86 | 202,886 | -0.19(-1.00%) |
Jul 06, 2006 | 19.13 | 19.50 | 19.00 | 19.05 | 165,776 | -0.05(-0.26%) |
Jul 05, 2006 | 19.66 | 19.77 | 19.08 | 19.10 | 197,649 | -0.79(-3.97%) |
Jul 03, 2006 | 19.80 | 19.89 | 19.50 | 19.89 | 96,056 | +0.17(+0.86%) |
Jun 30, 2006 | 19.86 | 20.53 | 19.50 | 19.72 | 276,172 | -0.09(-0.45%) |
Jun 29, 2006 | 19.95 | 20.70 | 19.74 | 19.81 | 134,600 | -0.17(-0.85%) |
Jun 28, 2006 | 20.00 | 20.25 | 19.55 | 19.98 | 148,977 | +0.16(+0.81%) |
Jun 27, 2006 | 19.82 | 20.19 | 19.72 | 19.82 | 154,081 | +0.00(+0.00%) |
Jun 26, 2006 | 20.28 | 20.30 | 19.55 | 19.82 | 275,300 | -0.43(-2.12%) |
Jun 23, 2006 | 20.60 | 20.76 | 20.11 | 20.25 | 158,228 | -0.30(-1.46%) |
Jun 22, 2006 | 21.24 | 21.28 | 20.23 | 20.55 | 301,971 | -0.78(-3.66%) |
Jun 21, 2006 | 21.22 | 22.07 | 21.22 | 21.33 | 175,442 | -0.26(-1.20%) |
Jun 20, 2006 | 21.77 | 21.91 | 21.20 | 21.59 | 132,977 | -0.25(-1.14%) |
Jun 19, 2006 | 22.76 | 22.92 | 21.60 | 21.84 | 236,011 | -0.87(-3.83%) |
Jun 16, 2006 | 22.05 | 23.11 | 21.99 | 22.71 | 180,471 | +0.52(+2.34%) |
Jun 15, 2006 | 22.08 | 22.31 | 21.82 | 22.19 | 196,928 | +0.12(+0.54%) |
Jun 14, 2006 | 21.70 | 22.26 | 21.49 | 22.07 | 181,206 | +0.44(+2.03%) |
Jun 13, 2006 | 21.72 | 21.82 | 21.00 | 21.63 | 439,428 | -0.27(-1.23%) |
Jun 12, 2006 | 23.20 | 23.39 | 21.41 | 21.90 | 395,238 | -1.30(-5.60%) |
Jun 09, 2006 | 24.00 | 24.17 | 23.18 | 23.20 | 155,188 | -0.55(-2.32%) |
Jun 08, 2006 | 24.04 | 24.04 | 23.14 | 23.75 | 261,553 | -0.35(-1.45%) |
Jun 07, 2006 | 24.10 | 24.31 | 23.50 | 24.10 | 426,023 | +0.00(+0.00%) |
Jun 06, 2006 | 24.51 | 25.09 | 23.55 | 24.10 | 1,044,506 | -0.99(-3.95%) |
Jun 05, 2006 | 25.12 | 26.48 | 24.72 | 25.09 | 8,202,121 | +6.31(+33.60%) |
Jun 02, 2006 | 18.22 | 18.88 | 17.94 | 18.78 | 453,081 | +0.67(+3.70%) |