Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 23.23 | 23.50 | 21.83 | 22.17 | 106,266 | -0.95(-4.09%) |
Aug 30, 2006 | 21.97 | 23.38 | 21.97 | 23.12 | 68,936 | +1.22(+5.58%) |
Aug 29, 2006 | 21.18 | 22.10 | 20.74 | 21.90 | 89,227 | +0.55(+2.56%) |
Aug 28, 2006 | 21.24 | 21.79 | 21.00 | 21.35 | 54,629 | -0.08(-0.39%) |
Aug 25, 2006 | 22.43 | 22.75 | 20.60 | 21.43 | 115,891 | -1.00(-4.46%) |
Aug 24, 2006 | 23.10 | 23.33 | 22.06 | 22.43 | 92,089 | -0.66(-2.86%) |
Aug 23, 2006 | 23.70 | 24.26 | 22.86 | 23.10 | 178,194 | -0.45(-1.89%) |
Aug 22, 2006 | 22.07 | 23.60 | 22.07 | 23.54 | 121,354 | +1.44(+6.50%) |
Aug 21, 2006 | 22.70 | 22.85 | 21.68 | 22.10 | 55,279 | -0.75(-3.26%) |
Aug 18, 2006 | 22.87 | 23.37 | 22.53 | 22.85 | 133,841 | +0.13(+0.58%) |
Aug 17, 2006 | 23.31 | 23.41 | 22.63 | 22.72 | 88,837 | -0.59(-2.54%) |
Aug 16, 2006 | 21.51 | 23.60 | 21.46 | 23.31 | 146,197 | +1.99(+9.34%) |
Aug 15, 2006 | 20.47 | 21.42 | 19.57 | 21.32 | 144,506 | +1.04(+5.12%) |
Aug 14, 2006 | 20.30 | 21.11 | 20.21 | 20.28 | 53,458 | -0.02(-0.08%) |
Aug 11, 2006 | 20.42 | 20.70 | 19.70 | 20.30 | 69,456 | -0.12(-0.60%) |
Aug 10, 2006 | 19.66 | 20.77 | 19.37 | 20.42 | 65,164 | +0.65(+3.31%) |
Aug 09, 2006 | 20.76 | 21.29 | 19.55 | 19.77 | 89,877 | -0.98(-4.74%) |
Aug 08, 2006 | 21.90 | 22.47 | 20.64 | 20.75 | 76,480 | -1.15(-5.23%) |
Aug 07, 2006 | 21.43 | 22.08 | 20.94 | 21.90 | 75,830 | +0.32(+1.46%) |
Aug 04, 2006 | 22.72 | 22.95 | 21.31 | 21.58 | 85,195 | -0.95(-4.20%) |
Aug 03, 2006 | 22.47 | 23.00 | 22.14 | 22.53 | 76,350 | -0.14(-0.61%) |
Aug 02, 2006 | 22.13 | 23.18 | 22.10 | 22.66 | 107,437 | +0.73(+3.33%) |
Aug 01, 2006 | 24.08 | 24.13 | 21.48 | 21.93 | 296,427 | -2.30(-9.49%) |
Jul 31, 2006 | 23.78 | 24.56 | 23.78 | 24.23 | 83,114 | +0.45(+1.91%) |
Jul 28, 2006 | 23.41 | 24.06 | 23.37 | 23.78 | 79,862 | +0.47(+2.01%) |
Jul 27, 2006 | 24.56 | 25.20 | 23.26 | 23.31 | 114,851 | -1.00(-4.11%) |
Jul 26, 2006 | 24.22 | 25.14 | 23.66 | 24.31 | 138,913 | -0.08(-0.31%) |
Jul 25, 2006 | 24.22 | 25.41 | 23.45 | 24.39 | 174,683 | -0.02(-0.09%) |
Jul 24, 2006 | 23.23 | 24.76 | 23.23 | 24.41 | 377,721 | +1.18(+5.10%) |
Jul 21, 2006 | 23.93 | 23.93 | 22.63 | 23.23 | 153,351 | -0.70(-2.92%) |
Jul 20, 2006 | 24.60 | 24.83 | 23.45 | 23.93 | 172,862 | -0.28(-1.18%) |
Jul 19, 2006 | 22.12 | 24.51 | 22.07 | 24.21 | 244,660 | +2.10(+9.49%) |
Jul 18, 2006 | 21.33 | 22.13 | 21.20 | 22.11 | 132,280 | +0.67(+3.12%) |
Jul 17, 2006 | 20.71 | 21.74 | 20.71 | 21.44 | 139,694 | +0.64(+3.07%) |
Jul 14, 2006 | 22.63 | 22.68 | 20.60 | 20.80 | 290,574 | -1.98(-8.70%) |
Jul 13, 2006 | 24.33 | 24.33 | 22.61 | 22.79 | 252,724 | -2.29(-9.14%) |
Jul 12, 2006 | 24.46 | 25.96 | 24.38 | 25.08 | 298,508 | +0.52(+2.10%) |
Jul 11, 2006 | 22.77 | 25.02 | 22.77 | 24.56 | 126,817 | +1.79(+7.87%) |
Jul 10, 2006 | 22.99 | 23.87 | 22.75 | 22.77 | 146,718 | -0.22(-0.94%) |
Jul 07, 2006 | 23.96 | 24.22 | 22.83 | 22.99 | 173,642 | -0.92(-3.86%) |
Jul 06, 2006 | 23.26 | 24.06 | 23.21 | 23.91 | 204,208 | +0.41(+1.73%) |
Jul 05, 2006 | 22.37 | 24.22 | 22.31 | 23.50 | 244,790 | +1.01(+4.51%) |
Jul 03, 2006 | 22.03 | 22.55 | 22.00 | 22.49 | 148,669 | +0.46(+2.09%) |
Jun 30, 2006 | 22.03 | 22.83 | 21.88 | 22.03 | 675,189 | +0.46(+2.14%) |
Jun 29, 2006 | 19.45 | 21.67 | 19.45 | 21.57 | 220,727 | +2.00(+10.22%) |
Jun 28, 2006 | 19.37 | 19.77 | 19.15 | 19.57 | 159,464 | +0.28(+1.43%) |
Jun 27, 2006 | 20.24 | 20.67 | 18.93 | 19.29 | 173,122 | -1.05(-5.14%) |
Jun 26, 2006 | 20.72 | 20.74 | 20.20 | 20.34 | 131,890 | -0.28(-1.34%) |
Jun 23, 2006 | 20.71 | 20.99 | 20.32 | 20.61 | 78,952 | -0.11(-0.52%) |
Jun 22, 2006 | 19.77 | 21.25 | 19.54 | 20.72 | 99,893 | +0.95(+4.78%) |
Jun 21, 2006 | 19.34 | 20.14 | 19.21 | 19.77 | 110,168 | +0.55(+2.88%) |
Jun 20, 2006 | 19.37 | 19.57 | 19.01 | 19.22 | 94,950 | -0.07(-0.36%) |
Jun 19, 2006 | 20.74 | 20.74 | 19.09 | 19.29 | 122,395 | -1.46(-7.04%) |
Jun 16, 2006 | 21.19 | 21.27 | 20.36 | 20.75 | 97,031 | -0.61(-2.84%) |
Jun 15, 2006 | 19.87 | 21.40 | 19.87 | 21.36 | 127,858 | +1.63(+8.26%) |
Jun 14, 2006 | 19.64 | 20.22 | 19.42 | 19.73 | 82,854 | -0.11(-0.54%) |
Jun 13, 2006 | 19.87 | 20.37 | 19.60 | 19.84 | 184,438 | -0.68(-3.30%) |
Jun 12, 2006 | 23.18 | 23.36 | 20.49 | 20.51 | 239,067 | -2.86(-12.24%) |
Jun 09, 2006 | 24.09 | 24.91 | 23.32 | 23.37 | 138,003 | -0.52(-2.19%) |
Jun 08, 2006 | 25.37 | 25.37 | 23.08 | 23.89 | 238,547 | -1.84(-7.14%) |
Jun 07, 2006 | 25.49 | 26.25 | 24.64 | 25.73 | 107,437 | +0.52(+2.04%) |
Jun 06, 2006 | 26.31 | 26.45 | 24.71 | 25.22 | 138,523 | -1.28(-4.85%) |
Jun 05, 2006 | 26.91 | 27.29 | 26.11 | 26.50 | 140,084 | -0.56(-2.07%) |
Jun 02, 2006 | 27.49 | 27.53 | 26.64 | 27.06 | 186,129 | +0.32(+1.18%) |