Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 24.63 | 24.78 | 24.53 | 24.62 | 931,509 | +0.20(+0.83%) |
Aug 30, 2006 | 24.35 | 24.49 | 24.31 | 24.42 | 434,796 | -0.20(-0.83%) |
Aug 29, 2006 | 24.43 | 24.63 | 24.33 | 24.62 | 292,249 | +0.35(+1.44%) |
Aug 28, 2006 | 24.09 | 24.32 | 24.04 | 24.27 | 316,740 | +0.23(+0.97%) |
Aug 25, 2006 | 24.12 | 24.12 | 23.85 | 24.04 | 456,673 | -0.21(-0.87%) |
Aug 24, 2006 | 24.45 | 24.48 | 24.20 | 24.25 | 396,682 | -0.20(-0.80%) |
Aug 23, 2006 | 24.73 | 24.73 | 24.38 | 24.45 | 426,815 | -0.19(-0.77%) |
Aug 22, 2006 | 24.60 | 24.67 | 24.51 | 24.64 | 556,704 | +0.26(+1.07%) |
Aug 21, 2006 | 24.50 | 24.50 | 24.32 | 24.38 | 431,769 | -0.33(-1.35%) |
Aug 18, 2006 | 24.81 | 24.85 | 24.57 | 24.71 | 1,047,913 | +0.01(+0.06%) |
Aug 17, 2006 | 24.74 | 24.89 | 24.60 | 24.70 | 633,068 | -0.24(-0.96%) |
Aug 16, 2006 | 24.79 | 24.94 | 24.71 | 24.94 | 292,249 | +0.42(+1.72%) |
Aug 15, 2006 | 25.44 | 25.44 | 24.32 | 24.51 | 418,560 | +0.30(+1.23%) |
Aug 14, 2006 | 25.41 | 25.41 | 24.17 | 24.22 | 430,943 | +0.02(+0.09%) |
Aug 11, 2006 | 24.33 | 24.37 | 24.12 | 24.19 | 717,551 | -0.60(-2.40%) |
Aug 10, 2006 | 24.71 | 24.80 | 24.61 | 24.79 | 425,714 | +0.23(+0.95%) |
Aug 09, 2006 | 24.71 | 24.83 | 24.55 | 24.56 | 756,490 | +0.35(+1.44%) |
Aug 08, 2006 | 24.31 | 24.45 | 24.17 | 24.21 | 761,443 | +0.35(+1.46%) |
Aug 07, 2006 | 23.80 | 23.92 | 23.77 | 23.86 | 529,735 | -0.45(-1.85%) |
Aug 04, 2006 | 24.35 | 24.54 | 24.15 | 24.31 | 274,637 | +0.04(+0.15%) |
Aug 03, 2006 | 24.02 | 24.34 | 23.98 | 24.27 | 593,992 | -0.01(-0.06%) |
Aug 02, 2006 | 24.07 | 24.53 | 24.07 | 24.29 | 497,951 | +0.49(+2.05%) |
Aug 01, 2006 | 23.95 | 23.98 | 23.67 | 23.80 | 371,915 | -0.15(-0.61%) |
Jul 31, 2006 | 24.35 | 24.37 | 23.89 | 23.95 | 532,487 | -0.42(-1.73%) |
Jul 28, 2006 | 24.06 | 24.40 | 24.05 | 24.37 | 505,656 | +0.32(+1.33%) |
Jul 27, 2006 | 24.15 | 24.36 | 23.93 | 24.05 | 522,168 | +0.24(+1.01%) |
Jul 26, 2006 | 23.66 | 23.91 | 23.54 | 23.81 | 763,645 | +0.37(+1.58%) |
Jul 25, 2006 | 23.22 | 23.59 | 23.17 | 23.44 | 525,057 | +0.52(+2.28%) |
Jul 24, 2006 | 22.62 | 22.97 | 22.60 | 22.92 | 344,809 | +0.53(+2.37%) |
Jul 21, 2006 | 22.46 | 22.54 | 22.25 | 22.38 | 365,724 | +0.01(+0.06%) |
Jul 20, 2006 | 22.77 | 22.77 | 22.35 | 22.37 | 604,311 | +0.14(+0.62%) |
Jul 19, 2006 | 21.68 | 22.30 | 21.66 | 22.23 | 512,399 | +0.52(+2.41%) |
Jul 18, 2006 | 21.69 | 21.79 | 21.39 | 21.71 | 488,320 | +0.00(+0.00%) |
Jul 17, 2006 | 21.83 | 21.83 | 21.63 | 21.71 | 755,527 | -0.17(-0.76%) |
Jul 14, 2006 | 22.02 | 22.02 | 21.69 | 21.88 | 419,798 | -0.23(-1.02%) |
Jul 13, 2006 | 22.33 | 22.42 | 22.09 | 22.10 | 332,426 | -0.34(-1.52%) |
Jul 12, 2006 | 22.71 | 22.73 | 22.35 | 22.44 | 651,781 | -1.00(-4.25%) |
Jul 11, 2006 | 23.44 | 23.45 | 23.08 | 23.44 | 295,688 | +0.15(+0.62%) |
Jul 10, 2006 | 23.37 | 23.47 | 23.20 | 23.29 | 394,206 | +0.44(+1.94%) |
Jul 07, 2006 | 22.89 | 23.13 | 22.81 | 22.85 | 437,548 | +0.18(+0.80%) |
Jul 06, 2006 | 22.57 | 22.81 | 22.57 | 22.67 | 695,398 | +0.10(+0.45%) |
Jul 05, 2006 | 22.77 | 22.78 | 22.49 | 22.57 | 954,212 | -1.03(-4.37%) |
Jul 03, 2006 | 23.40 | 23.60 | 23.34 | 23.60 | 199,373 | +0.47(+2.04%) |
Jun 30, 2006 | 23.18 | 23.24 | 23.00 | 23.13 | 535,927 | +0.21(+0.92%) |
Jun 29, 2006 | 22.36 | 22.95 | 22.31 | 22.92 | 683,703 | +0.70(+3.17%) |
Jun 28, 2006 | 22.29 | 22.33 | 22.17 | 22.21 | 436,172 | -0.07(-0.33%) |
Jun 27, 2006 | 22.75 | 22.75 | 22.25 | 22.28 | 375,493 | -0.57(-2.48%) |
Jun 26, 2006 | 22.72 | 22.86 | 22.68 | 22.85 | 331,325 | +0.14(+0.61%) |
Jun 23, 2006 | 22.82 | 22.82 | 22.64 | 22.71 | 252,622 | -0.23(-0.98%) |
Jun 22, 2006 | 23.07 | 23.12 | 22.81 | 22.94 | 493,961 | -0.07(-0.28%) |
Jun 21, 2006 | 22.91 | 23.16 | 22.82 | 23.00 | 1,065,388 | +0.22(+0.96%) |
Jun 20, 2006 | 22.89 | 23.00 | 22.75 | 22.78 | 468,093 | +0.24(+1.06%) |
Jun 19, 2006 | 22.65 | 22.78 | 22.46 | 22.54 | 873,582 | +0.15(+0.65%) |
Jun 16, 2006 | 22.60 | 22.65 | 22.36 | 22.40 | 485,155 | -0.15(-0.68%) |
Jun 15, 2006 | 21.93 | 22.68 | 21.93 | 22.55 | 1,473,903 | +0.90(+4.16%) |
Jun 14, 2006 | 21.29 | 21.66 | 21.29 | 21.65 | 5,350,056 | +0.48(+2.27%) |
Jun 13, 2006 | 21.51 | 21.61 | 21.17 | 21.17 | 1,053,279 | -0.83(-3.77%) |
Jun 12, 2006 | 22.31 | 22.48 | 22.00 | 22.00 | 563,996 | -0.17(-0.79%) |
Jun 09, 2006 | 22.38 | 22.44 | 22.17 | 22.17 | 500,015 | -0.18(-0.81%) |
Jun 08, 2006 | 22.04 | 22.37 | 21.77 | 22.36 | 1,598,288 | -0.66(-2.87%) |
Jun 07, 2006 | 23.15 | 23.36 | 22.98 | 23.02 | 945,544 | -0.43(-1.83%) |
Jun 06, 2006 | 23.95 | 23.95 | 23.19 | 23.45 | 601,284 | -0.38(-1.59%) |
Jun 05, 2006 | 24.27 | 24.27 | 23.79 | 23.82 | 413,744 | -0.64(-2.61%) |
Jun 02, 2006 | 24.52 | 24.54 | 24.35 | 24.46 | 565,097 | +0.16(+0.66%) |