Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 24.57 | 24.78 | 23.80 | 24.00 | 119,855 | -0.40(-1.64%) |
Aug 30, 2006 | 23.99 | 24.60 | 23.55 | 24.40 | 54,484 | +0.50(+2.09%) |
Aug 29, 2006 | 22.67 | 23.94 | 22.67 | 23.90 | 44,711 | +1.30(+5.75%) |
Aug 28, 2006 | 22.26 | 22.64 | 22.10 | 22.60 | 22,953 | +0.40(+1.80%) |
Aug 25, 2006 | 22.04 | 22.45 | 22.04 | 22.20 | 81,919 | +0.12(+0.54%) |
Aug 24, 2006 | 22.13 | 22.73 | 22.08 | 22.08 | 44,266 | -0.09(-0.41%) |
Aug 23, 2006 | 23.20 | 23.25 | 22.02 | 22.17 | 102,080 | -0.94(-4.07%) |
Aug 22, 2006 | 23.83 | 23.99 | 23.10 | 23.11 | 152,537 | -0.66(-2.78%) |
Aug 21, 2006 | 23.55 | 23.98 | 23.52 | 23.77 | 139,207 | +0.10(+0.42%) |
Aug 18, 2006 | 23.83 | 23.85 | 23.55 | 23.67 | 90,998 | -0.07(-0.29%) |
Aug 17, 2006 | 23.03 | 24.25 | 23.03 | 23.74 | 165,493 | +0.30(+1.28%) |
Aug 16, 2006 | 22.90 | 23.55 | 22.82 | 23.44 | 124,246 | +0.58(+2.54%) |
Aug 15, 2006 | 23.20 | 23.75 | 22.62 | 22.86 | 54,513 | -0.34(-1.47%) |
Aug 14, 2006 | 23.58 | 23.78 | 23.05 | 23.20 | 34,039 | +0.23(+1.00%) |
Aug 11, 2006 | 23.71 | 24.05 | 22.63 | 22.97 | 87,347 | -0.70(-2.96%) |
Aug 10, 2006 | 23.95 | 24.05 | 23.53 | 23.67 | 108,347 | +0.07(+0.30%) |
Aug 09, 2006 | 22.92 | 24.26 | 22.49 | 23.60 | 205,947 | +0.95(+4.19%) |
Aug 08, 2006 | 22.00 | 22.97 | 22.00 | 22.65 | 125,673 | +0.49(+2.21%) |
Aug 07, 2006 | 22.30 | 22.39 | 21.99 | 22.16 | 69,309 | -0.37(-1.64%) |
Aug 04, 2006 | 22.67 | 23.00 | 22.00 | 22.53 | 159,946 | +0.03(+0.13%) |
Aug 03, 2006 | 22.76 | 23.23 | 22.38 | 22.50 | 52,597 | -0.34(-1.49%) |
Aug 02, 2006 | 21.31 | 22.91 | 21.22 | 22.84 | 181,748 | +1.65(+7.79%) |
Aug 01, 2006 | 20.90 | 21.30 | 20.90 | 21.19 | 139,487 | +0.13(+0.62%) |
Jul 31, 2006 | 21.22 | 21.33 | 20.85 | 21.06 | 169,314 | -0.34(-1.59%) |
Jul 28, 2006 | 21.21 | 22.46 | 21.10 | 21.40 | 162,298 | +0.31(+1.47%) |
Jul 27, 2006 | 21.45 | 21.61 | 20.86 | 21.09 | 30,804 | -0.22(-1.03%) |
Jul 26, 2006 | 21.93 | 22.50 | 21.28 | 21.31 | 156,124 | -0.69(-3.14%) |
Jul 25, 2006 | 22.23 | 22.44 | 22.00 | 22.00 | 85,188 | -0.40(-1.79%) |
Jul 24, 2006 | 21.08 | 22.70 | 21.05 | 22.40 | 94,983 | +1.29(+6.11%) |
Jul 21, 2006 | 21.83 | 21.83 | 20.96 | 21.11 | 89,915 | -0.72(-3.30%) |
Jul 20, 2006 | 22.10 | 22.19 | 21.56 | 21.83 | 115,145 | -0.27(-1.22%) |
Jul 19, 2006 | 21.54 | 22.27 | 21.53 | 22.10 | 142,607 | +0.66(+3.08%) |
Jul 18, 2006 | 21.10 | 21.58 | 21.08 | 21.44 | 179,246 | +0.44(+2.10%) |
Jul 17, 2006 | 20.93 | 21.31 | 20.90 | 21.00 | 212,406 | -0.04(-0.19%) |
Jul 14, 2006 | 19.75 | 21.46 | 19.70 | 21.04 | 1,398,438 | +1.63(+8.40%) |
Jul 13, 2006 | 19.07 | 19.63 | 19.04 | 19.41 | 38,884 | +0.26(+1.36%) |
Jul 12, 2006 | 19.38 | 19.71 | 18.70 | 19.15 | 43,305 | -0.31(-1.59%) |
Jul 11, 2006 | 19.40 | 19.83 | 19.00 | 19.46 | 57,855 | -0.08(-0.41%) |
Jul 10, 2006 | 18.97 | 19.65 | 18.97 | 19.54 | 40,987 | +0.44(+2.30%) |
Jul 07, 2006 | 20.20 | 20.36 | 18.76 | 19.10 | 80,752 | -1.20(-5.91%) |
Jul 06, 2006 | 20.57 | 20.57 | 20.28 | 20.30 | 60,593 | -0.27(-1.31%) |
Jul 05, 2006 | 19.59 | 20.83 | 19.59 | 20.57 | 94,421 | +0.69(+3.47%) |
Jul 03, 2006 | 19.80 | 19.99 | 19.65 | 19.88 | 12,967 | -0.04(-0.20%) |
Jun 30, 2006 | 20.83 | 20.83 | 19.46 | 19.92 | 658,023 | -1.08(-5.14%) |
Jun 29, 2006 | 21.06 | 21.35 | 20.95 | 21.00 | 80,200 | +0.05(+0.24%) |
Jun 28, 2006 | 20.87 | 21.11 | 20.75 | 20.95 | 52,394 | +0.18(+0.87%) |
Jun 27, 2006 | 20.80 | 20.85 | 20.63 | 20.77 | 40,098 | +0.02(+0.10%) |
Jun 26, 2006 | 20.65 | 20.78 | 20.53 | 20.75 | 44,900 | +0.31(+1.52%) |
Jun 23, 2006 | 20.15 | 20.64 | 20.09 | 20.44 | 11,262 | +0.33(+1.64%) |
Jun 22, 2006 | 20.50 | 20.50 | 19.87 | 20.11 | 26,572 | -0.29(-1.42%) |
Jun 21, 2006 | 20.48 | 20.69 | 20.20 | 20.40 | 38,877 | +0.18(+0.89%) |
Jun 20, 2006 | 20.12 | 20.80 | 20.01 | 20.22 | 50,566 | +0.20(+1.00%) |
Jun 19, 2006 | 19.75 | 20.19 | 19.75 | 20.02 | 35,730 | +0.27(+1.37%) |
Jun 16, 2006 | 19.81 | 20.25 | 19.54 | 19.75 | 81,834 | -0.05(-0.25%) |
Jun 15, 2006 | 20.25 | 20.25 | 19.77 | 19.80 | 23,192 | -0.29(-1.44%) |
Jun 14, 2006 | 19.80 | 20.26 | 19.77 | 20.09 | 28,615 | +0.34(+1.72%) |
Jun 13, 2006 | 19.76 | 20.10 | 19.46 | 19.75 | 80,867 | +0.19(+0.97%) |
Jun 12, 2006 | 19.95 | 20.09 | 19.56 | 19.56 | 44,557 | -0.34(-1.71%) |
Jun 09, 2006 | 19.74 | 20.29 | 19.57 | 19.90 | 100,589 | -0.02(-0.10%) |
Jun 08, 2006 | 19.54 | 19.93 | 19.46 | 19.92 | 22,260 | +0.25(+1.27%) |
Jun 07, 2006 | 19.20 | 19.85 | 19.17 | 19.67 | 132,909 | +0.51(+2.66%) |
Jun 06, 2006 | 18.49 | 19.16 | 18.40 | 19.16 | 41,486 | +0.79(+4.30%) |
Jun 05, 2006 | 18.68 | 18.68 | 18.30 | 18.37 | 22,618 | -0.16(-0.86%) |
Jun 02, 2006 | 18.46 | 18.53 | 18.10 | 18.53 | 5,633 | +0.07(+0.38%) |