Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 23.88 | 24.05 | 23.31 | 23.31 | 23,366 | -0.35(-1.48%) |
Aug 30, 2006 | 23.94 | 23.99 | 23.66 | 23.66 | 10,595 | -0.18(-0.76%) |
Aug 29, 2006 | 24.27 | 24.27 | 23.40 | 23.84 | 62,060 | -0.27(-1.12%) |
Aug 28, 2006 | 23.98 | 24.19 | 23.74 | 24.11 | 5,527 | +0.22(+0.92%) |
Aug 25, 2006 | 23.80 | 23.89 | 23.56 | 23.89 | 775 | -0.02(-0.08%) |
Aug 24, 2006 | 23.83 | 24.08 | 23.75 | 23.91 | 6,736 | -0.08(-0.33%) |
Aug 23, 2006 | 24.44 | 24.44 | 23.83 | 23.99 | 15,875 | -0.27(-1.11%) |
Aug 22, 2006 | 23.72 | 24.36 | 23.72 | 24.26 | 3,232 | +0.36(+1.51%) |
Aug 21, 2006 | 23.59 | 24.05 | 23.51 | 23.90 | 16,339 | +0.31(+1.31%) |
Aug 18, 2006 | 23.82 | 23.82 | 23.52 | 23.59 | 9,218 | -0.11(-0.46%) |
Aug 17, 2006 | 23.52 | 23.70 | 23.26 | 23.70 | 21,926 | -0.01(-0.04%) |
Aug 16, 2006 | 23.80 | 23.98 | 23.65 | 23.71 | 7,825 | -0.04(-0.17%) |
Aug 15, 2006 | 24.00 | 24.09 | 23.55 | 23.75 | 15,821 | +0.24(+1.02%) |
Aug 14, 2006 | 23.89 | 24.10 | 23.51 | 23.51 | 9,079 | -0.24(-1.01%) |
Aug 11, 2006 | 24.00 | 24.10 | 23.57 | 23.75 | 22,004 | -0.40(-1.66%) |
Aug 10, 2006 | 23.84 | 24.44 | 23.78 | 24.15 | 7,965 | +0.04(+0.17%) |
Aug 09, 2006 | 24.81 | 24.81 | 23.92 | 24.11 | 25,565 | -0.40(-1.63%) |
Aug 08, 2006 | 24.01 | 24.75 | 24.00 | 24.51 | 51,083 | +0.28(+1.16%) |
Aug 07, 2006 | 24.39 | 24.60 | 23.88 | 24.23 | 13,293 | -0.40(-1.62%) |
Aug 04, 2006 | 24.90 | 25.37 | 24.47 | 24.63 | 20,450 | -0.26(-1.04%) |
Aug 03, 2006 | 24.72 | 24.93 | 24.46 | 24.89 | 32,324 | +0.08(+0.32%) |
Aug 02, 2006 | 24.38 | 24.93 | 24.15 | 24.81 | 50,892 | +0.64(+2.65%) |
Aug 01, 2006 | 24.69 | 25.17 | 24.16 | 24.17 | 40,016 | -0.64(-2.58%) |
Jul 31, 2006 | 24.88 | 25.18 | 24.76 | 24.81 | 16,825 | -0.72(-2.82%) |
Jul 28, 2006 | 24.95 | 25.57 | 24.84 | 25.53 | 28,391 | +0.58(+2.32%) |
Jul 27, 2006 | 25.36 | 25.62 | 24.85 | 24.95 | 34,072 | -0.17(-0.68%) |
Jul 26, 2006 | 25.11 | 25.24 | 24.69 | 25.12 | 35,561 | -0.23(-0.91%) |
Jul 25, 2006 | 25.09 | 25.49 | 25.09 | 25.35 | 17,279 | +0.26(+1.04%) |
Jul 24, 2006 | 24.75 | 25.24 | 25.00 | 25.09 | 20,932 | +0.34(+1.37%) |
Jul 21, 2006 | 24.92 | 24.92 | 24.13 | 24.75 | 34,596 | -0.48(-1.90%) |
Jul 20, 2006 | 25.48 | 26.26 | 25.12 | 25.23 | 120,603 | -0.47(-1.83%) |
Jul 19, 2006 | 24.79 | 25.98 | 24.79 | 25.70 | 71,317 | +0.91(+3.67%) |
Jul 18, 2006 | 24.65 | 24.80 | 24.28 | 24.79 | 45,142 | +0.41(+1.68%) |
Jul 17, 2006 | 24.25 | 24.66 | 24.19 | 24.38 | 12,412 | +0.36(+1.52%) |
Jul 14, 2006 | 23.98 | 24.17 | 23.77 | 24.02 | 9,957 | -0.25(-1.01%) |
Jul 13, 2006 | 25.04 | 25.31 | 23.97 | 24.26 | 22,126 | -0.78(-3.12%) |
Jul 12, 2006 | 25.05 | 25.38 | 24.90 | 25.04 | 14,589 | -0.08(-0.32%) |
Jul 11, 2006 | 24.69 | 25.24 | 24.48 | 25.12 | 21,212 | +0.41(+1.66%) |
Jul 10, 2006 | 24.63 | 24.97 | 24.47 | 24.71 | 8,202 | -0.02(-0.08%) |
Jul 07, 2006 | 25.18 | 25.18 | 24.52 | 24.73 | 35,201 | -0.46(-1.83%) |
Jul 06, 2006 | 24.64 | 25.42 | 24.64 | 25.19 | 53,371 | +0.28(+1.12%) |
Jul 05, 2006 | 24.50 | 25.05 | 24.33 | 24.91 | 32,432 | +0.20(+0.81%) |
Jul 03, 2006 | 25.04 | 25.04 | 24.59 | 24.71 | 31,455 | -0.30(-1.20%) |
Jun 30, 2006 | 24.85 | 25.20 | 24.19 | 25.01 | 290,846 | +0.11(+0.44%) |
Jun 29, 2006 | 24.95 | 25.50 | 24.61 | 24.90 | 140,100 | +0.11(+0.44%) |
Jun 28, 2006 | 24.24 | 24.81 | 24.11 | 24.79 | 19,133 | +0.52(+2.14%) |
Jun 27, 2006 | 24.70 | 24.91 | 24.03 | 24.27 | 67,856 | -0.40(-1.62%) |
Jun 26, 2006 | 23.97 | 24.69 | 23.81 | 24.67 | 30,100 | +0.96(+4.05%) |
Jun 23, 2006 | 23.60 | 23.90 | 23.48 | 23.71 | 33,287 | +0.11(+0.47%) |
Jun 22, 2006 | 23.66 | 23.75 | 23.33 | 23.60 | 30,729 | -0.15(-0.63%) |
Jun 21, 2006 | 22.94 | 23.85 | 22.81 | 23.75 | 20,603 | +0.89(+3.89%) |
Jun 20, 2006 | 22.37 | 23.02 | 22.37 | 22.86 | 12,254 | +0.29(+1.28%) |
Jun 19, 2006 | 22.00 | 22.58 | 22.00 | 22.57 | 29,230 | +0.44(+1.99%) |
Jun 16, 2006 | 21.98 | 22.15 | 21.97 | 22.13 | 272,795 | +0.09(+0.41%) |
Jun 15, 2006 | 22.00 | 22.10 | 21.95 | 22.04 | 233,007 | +0.31(+1.43%) |
Jun 14, 2006 | 21.85 | 21.89 | 21.60 | 21.73 | 110,640 | -0.17(-0.78%) |
Jun 13, 2006 | 21.67 | 22.16 | 21.55 | 21.90 | 23,682 | -0.47(-2.10%) |
Jun 12, 2006 | 22.27 | 22.59 | 22.26 | 22.37 | 12,416 | -0.11(-0.49%) |
Jun 09, 2006 | 22.44 | 22.67 | 22.22 | 22.48 | 9,450 | -0.15(-0.66%) |
Jun 08, 2006 | 21.93 | 22.63 | 21.45 | 22.63 | 12,797 | +0.27(+1.21%) |
Jun 07, 2006 | 22.63 | 22.95 | 22.36 | 22.36 | 6,441 | +0.01(+0.04%) |
Jun 06, 2006 | 22.75 | 22.78 | 22.33 | 22.35 | 10,585 | -0.39(-1.72%) |
Jun 05, 2006 | 23.44 | 23.50 | 22.67 | 22.74 | 41,314 | -0.96(-4.05%) |
Jun 02, 2006 | 23.23 | 23.70 | 23.10 | 23.70 | 18,709 | +0.35(+1.50%) |