Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 23.80 | 24.15 | 23.80 | 23.80 | 15,401 | -0.50(-2.06%) |
Aug 30, 2006 | 24.30 | 24.40 | 24.15 | 24.30 | 9,946 | +0.48(+2.04%) |
Aug 29, 2006 | 23.82 | 24.25 | 23.65 | 23.82 | 112,478 | -0.43(-1.79%) |
Aug 28, 2006 | 24.25 | 24.25 | 23.87 | 24.25 | 10,914 | +0.15(+0.62%) |
Aug 25, 2006 | 24.10 | 24.15 | 23.80 | 24.10 | 17,928 | +0.00(+0.00%) |
Aug 24, 2006 | 24.10 | 24.30 | 23.85 | 24.10 | 15,392 | -0.05(-0.21%) |
Aug 23, 2006 | 24.15 | 24.20 | 23.85 | 24.15 | 8,797 | -0.10(-0.41%) |
Aug 22, 2006 | 24.25 | 24.25 | 23.95 | 24.25 | 19,076 | -0.15(-0.61%) |
Aug 21, 2006 | 24.40 | 24.40 | 24.10 | 24.40 | 13,252 | +0.05(+0.21%) |
Aug 18, 2006 | 24.35 | 24.35 | 24.10 | 24.35 | 31,286 | -0.10(-0.41%) |
Aug 17, 2006 | 24.45 | 24.55 | 24.20 | 24.45 | 479,488 | -0.30(-1.21%) |
Aug 16, 2006 | 24.75 | 24.75 | 24.50 | 24.75 | 5,383 | +0.80(+3.34%) |
Aug 15, 2006 | 23.95 | 24.20 | 23.90 | 23.95 | 24,871 | +0.10(+0.42%) |
Aug 14, 2006 | 23.85 | 23.85 | 23.50 | 23.85 | 56,568 | +0.55(+2.36%) |
Aug 11, 2006 | 23.30 | 23.30 | 23.05 | 23.30 | 6,021 | -0.05(-0.21%) |
Aug 10, 2006 | 23.35 | 23.35 | 23.00 | 23.35 | 9,717 | -0.20(-0.85%) |
Aug 09, 2006 | 23.55 | 23.90 | 23.25 | 23.55 | 8,030 | +0.40(+1.73%) |
Aug 08, 2006 | 23.15 | 23.15 | 22.70 | 23.15 | 5,558 | -0.05(-0.22%) |
Aug 07, 2006 | 23.20 | 23.35 | 22.95 | 23.20 | 7,899 | -0.15(-0.64%) |
Aug 04, 2006 | 23.35 | 23.35 | 23.10 | 23.35 | 3,568 | +0.60(+2.64%) |
Aug 03, 2006 | 22.75 | 23.10 | 22.65 | 22.75 | 3,354 | -0.55(-2.36%) |
Aug 02, 2006 | 23.30 | 23.55 | 23.20 | 23.30 | 20,147 | -0.10(-0.43%) |
Aug 01, 2006 | 23.40 | 23.65 | 23.05 | 23.40 | 14,965 | -0.25(-1.06%) |
Jul 31, 2006 | 23.65 | 23.65 | 23.25 | 23.65 | 4,275 | +0.25(+1.07%) |
Jul 28, 2006 | 23.40 | 23.80 | 23.20 | 23.40 | 5,875 | +0.00(+0.00%) |
Jul 27, 2006 | 23.40 | 23.45 | 23.20 | 23.40 | 3,081 | -0.05(-0.21%) |
Jul 26, 2006 | 23.45 | 23.45 | 22.85 | 23.45 | 6,316 | +0.60(+2.63%) |
Jul 25, 2006 | 22.85 | 23.20 | 22.85 | 22.85 | 10,740 | -0.50(-2.14%) |
Jul 24, 2006 | 23.35 | 23.35 | 22.90 | 23.35 | 4,767 | +0.55(+2.41%) |
Jul 21, 2006 | 22.80 | 23.15 | 22.75 | 22.80 | 41,448 | -0.10(-0.44%) |
Jul 20, 2006 | 22.90 | 23.45 | 22.90 | 22.90 | 7,484 | +0.00(+0.00%) |
Jul 19, 2006 | 22.90 | 23.15 | 22.40 | 22.90 | 9,279 | +0.90(+4.09%) |
Jul 18, 2006 | 22.00 | 22.35 | 21.90 | 22.00 | 8,315 | +0.10(+0.46%) |
Jul 17, 2006 | 21.90 | 22.35 | 21.90 | 21.90 | 14,783 | -0.35(-1.57%) |
Jul 14, 2006 | 22.25 | 24.25 | 22.25 | 22.25 | 6,306 | -0.75(-3.26%) |
Jul 13, 2006 | 23.00 | 23.30 | 22.65 | 23.00 | 6,136 | -0.60(-2.54%) |
Jul 12, 2006 | 23.60 | 23.80 | 23.25 | 23.60 | 8,514 | -0.50(-2.07%) |
Jul 11, 2006 | 23.75 | 24.10 | 23.60 | 24.10 | 13,285 | +0.35(+1.47%) |
Jul 10, 2006 | 23.75 | 24.00 | 23.60 | 23.75 | 8,252 | -0.30(-1.25%) |
Jul 07, 2006 | 24.05 | 24.05 | 23.80 | 24.05 | 3,529 | -0.05(-0.21%) |
Jul 06, 2006 | 24.10 | 24.15 | 23.85 | 24.10 | 8,482 | +0.15(+0.63%) |
Jul 05, 2006 | 23.95 | 23.95 | 23.60 | 23.95 | 5,184 | -0.75(-3.04%) |
Jul 03, 2006 | 24.70 | 24.70 | 24.30 | 24.70 | 3,504 | +0.30(+1.23%) |
Jun 30, 2006 | 24.40 | 24.40 | 23.80 | 24.40 | 6,134 | +0.65(+2.74%) |
Jun 29, 2006 | 23.75 | 23.75 | 23.75 | 23.75 | 0 | +0.95(+4.17%) |
Jun 28, 2006 | 22.80 | 22.80 | 22.50 | 22.80 | 4,723 | -0.40(-1.72%) |
Jun 27, 2006 | 23.20 | 23.30 | 22.90 | 23.20 | 55,574 | -0.20(-0.85%) |
Jun 23, 2006 | 23.40 | 23.40 | 23.00 | 23.40 | 30,729 | +0.20(+0.86%) |
Jun 22, 2006 | 23.20 | 23.45 | 23.00 | 23.20 | 2,942 | +0.10(+0.43%) |
Jun 21, 2006 | 23.10 | 23.50 | 23.10 | 23.10 | 20,437 | -0.40(-1.70%) |
Jun 20, 2006 | 23.50 | 23.50 | 22.80 | 23.50 | 5,280 | +0.10(+0.43%) |
Jun 19, 2006 | 23.40 | 23.40 | 23.30 | 23.40 | 1,575 | +0.15(+0.65%) |
Jun 16, 2006 | 23.25 | 23.61 | 22.55 | 23.25 | 87,677 | -0.25(-1.06%) |
Jun 15, 2006 | 23.50 | 23.50 | 22.85 | 23.50 | 12,293 | +1.25(+5.62%) |
Jun 14, 2006 | 22.25 | 23.00 | 22.25 | 22.25 | 5,058 | +0.50(+2.30%) |
Jun 13, 2006 | 21.75 | 22.75 | 21.75 | 21.75 | 2,410 | -1.50(-6.45%) |
Jun 12, 2006 | 23.25 | 23.25 | 23.00 | 23.25 | 2,378 | -0.44(-1.85%) |
Jun 09, 2006 | 23.69 | 23.69 | 23.11 | 23.69 | 3,096 | +0.40(+1.72%) |
Jun 08, 2006 | 23.29 | 23.29 | 22.76 | 23.29 | 3,503 | -0.81(-3.37%) |
Jun 07, 2006 | 24.10 | 24.15 | 23.62 | 24.10 | 2,818 | -0.34(-1.38%) |
Jun 06, 2006 | 24.44 | 24.65 | 24.07 | 24.44 | 2,515 | -0.81(-3.22%) |
Jun 05, 2006 | 25.25 | 25.25 | 25.25 | 25.25 | 433 | -0.04(-0.15%) |
Jun 02, 2006 | 25.29 | 25.29 | 25.25 | 25.29 | 317 | +0.48(+1.91%) |