Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 20.01 | 20.38 | 19.76 | 20.00 | 16,205 | +0.09(+0.47%) |
Aug 30, 2006 | 19.70 | 20.68 | 19.57 | 19.91 | 26,241 | +0.30(+1.52%) |
Aug 29, 2006 | 20.41 | 20.41 | 18.98 | 19.61 | 54,060 | -0.68(-3.36%) |
Aug 28, 2006 | 19.38 | 20.81 | 18.91 | 20.29 | 36,694 | +1.01(+5.22%) |
Aug 25, 2006 | 19.49 | 19.49 | 18.93 | 19.28 | 13,874 | -0.06(-0.30%) |
Aug 24, 2006 | 20.10 | 20.10 | 18.77 | 19.34 | 49,302 | -0.65(-3.26%) |
Aug 23, 2006 | 21.14 | 21.33 | 19.84 | 19.99 | 29,343 | -1.25(-5.90%) |
Aug 22, 2006 | 21.31 | 21.53 | 21.16 | 21.25 | 17,477 | +0.04(+0.17%) |
Aug 21, 2006 | 21.91 | 21.91 | 21.10 | 21.21 | 23,346 | -0.65(-2.98%) |
Aug 18, 2006 | 21.90 | 22.11 | 21.62 | 21.86 | 37,189 | +0.07(+0.33%) |
Aug 17, 2006 | 21.99 | 22.47 | 21.62 | 21.79 | 15,107 | -0.12(-0.56%) |
Aug 16, 2006 | 22.29 | 22.29 | 21.64 | 21.91 | 23,690 | -0.12(-0.53%) |
Aug 15, 2006 | 22.25 | 22.90 | 21.79 | 22.03 | 50,609 | +0.28(+1.27%) |
Aug 14, 2006 | 21.68 | 22.36 | 21.08 | 21.76 | 25,486 | +0.39(+1.83%) |
Aug 11, 2006 | 21.76 | 21.76 | 20.76 | 21.36 | 44,414 | -0.38(-1.73%) |
Aug 10, 2006 | 21.67 | 22.52 | 21.67 | 21.74 | 75,416 | -0.09(-0.40%) |
Aug 09, 2006 | 22.83 | 23.18 | 21.74 | 21.83 | 29,169 | -0.69(-3.06%) |
Aug 08, 2006 | 23.32 | 23.41 | 22.39 | 22.52 | 33,038 | -0.60(-2.60%) |
Aug 07, 2006 | 23.39 | 23.39 | 22.94 | 23.12 | 45,110 | -0.36(-1.54%) |
Aug 04, 2006 | 24.55 | 24.75 | 23.02 | 23.48 | 47,829 | -0.59(-2.44%) |
Aug 03, 2006 | 24.39 | 24.39 | 24.01 | 24.07 | 60,163 | -0.49(-2.01%) |
Aug 02, 2006 | 24.77 | 25.09 | 24.15 | 24.56 | 159,742 | -0.38(-1.54%) |
Aug 01, 2006 | 25.18 | 25.18 | 24.49 | 24.94 | 49,997 | -0.46(-1.80%) |
Jul 31, 2006 | 25.94 | 25.94 | 24.89 | 25.40 | 107,413 | -0.54(-2.09%) |
Jul 28, 2006 | 23.86 | 26.08 | 23.85 | 25.94 | 113,024 | +2.26(+9.55%) |
Jul 27, 2006 | 23.73 | 23.91 | 23.15 | 23.68 | 162,053 | +0.20(+0.83%) |
Jul 26, 2006 | 23.84 | 23.91 | 23.34 | 23.49 | 71,085 | -0.41(-1.73%) |
Jul 25, 2006 | 23.53 | 24.12 | 23.25 | 23.90 | 116,881 | +0.48(+2.04%) |
Jul 24, 2006 | 22.36 | 23.95 | 22.36 | 23.42 | 112,711 | +0.90(+3.99%) |
Jul 21, 2006 | 23.06 | 23.06 | 21.47 | 22.52 | 76,635 | -0.56(-2.42%) |
Jul 20, 2006 | 24.13 | 24.20 | 22.90 | 23.08 | 107,351 | -0.99(-4.10%) |
Jul 19, 2006 | 24.10 | 24.27 | 23.34 | 24.07 | 142,274 | +0.05(+0.20%) |
Jul 18, 2006 | 23.97 | 24.35 | 23.81 | 24.02 | 81,027 | +0.23(+0.96%) |
Jul 17, 2006 | 22.84 | 24.21 | 22.84 | 23.79 | 34,289 | +1.04(+4.59%) |
Jul 14, 2006 | 23.19 | 23.43 | 21.99 | 22.75 | 102,244 | -1.16(-4.85%) |
Jul 13, 2006 | 24.91 | 25.22 | 23.57 | 23.91 | 333,806 | -1.36(-5.36%) |
Jul 12, 2006 | 22.57 | 25.64 | 22.57 | 25.26 | 147,001 | +2.65(+11.73%) |
Jul 11, 2006 | 22.44 | 22.61 | 21.97 | 22.61 | 112,849 | +0.14(+0.61%) |
Jul 10, 2006 | 22.97 | 23.18 | 22.12 | 22.47 | 146,968 | -0.50(-2.18%) |
Jul 07, 2006 | 26.04 | 26.04 | 22.65 | 22.97 | 150,027 | -3.07(-11.80%) |
Jul 06, 2006 | 26.13 | 26.16 | 25.76 | 26.05 | 118,853 | -0.04(-0.17%) |
Jul 05, 2006 | 26.60 | 27.02 | 25.77 | 26.09 | 161,686 | -0.29(-1.11%) |
Jul 03, 2006 | 25.43 | 27.23 | 25.33 | 26.38 | 98,005 | +1.65(+6.66%) |
Jun 30, 2006 | 24.95 | 25.04 | 23.89 | 24.73 | 281,217 | +0.09(+0.38%) |
Jun 29, 2006 | 24.64 | 24.82 | 24.41 | 24.64 | 36,015 | +0.14(+0.59%) |
Jun 28, 2006 | 24.36 | 24.49 | 23.78 | 24.49 | 22,944 | +0.21(+0.87%) |
Jun 27, 2006 | 24.21 | 25.43 | 24.21 | 24.28 | 93,163 | +0.16(+0.66%) |
Jun 26, 2006 | 23.91 | 24.15 | 23.77 | 24.12 | 62,785 | +0.41(+1.74%) |
Jun 23, 2006 | 22.14 | 23.87 | 22.14 | 23.71 | 160,099 | +1.41(+6.30%) |
Jun 22, 2006 | 22.23 | 22.51 | 21.84 | 22.31 | 67,413 | +0.17(+0.79%) |
Jun 21, 2006 | 22.17 | 22.40 | 22.10 | 22.13 | 26,535 | -0.14(-0.65%) |
Jun 20, 2006 | 22.72 | 22.80 | 22.18 | 22.28 | 23,345 | -0.54(-2.38%) |
Jun 19, 2006 | 23.10 | 23.23 | 22.60 | 22.82 | 20,080 | -0.12(-0.51%) |
Jun 16, 2006 | 22.81 | 22.97 | 22.66 | 22.94 | 120,471 | +0.01(+0.03%) |
Jun 15, 2006 | 22.99 | 23.05 | 22.81 | 22.93 | 35,910 | +0.20(+0.86%) |
Jun 14, 2006 | 22.86 | 23.10 | 22.37 | 22.73 | 25,642 | -0.88(-3.74%) |
Jun 13, 2006 | 23.60 | 23.92 | 23.29 | 23.62 | 18,758 | +0.21(+0.90%) |
Jun 12, 2006 | 23.47 | 23.76 | 22.62 | 23.41 | 16,978 | -0.01(-0.03%) |
Jun 09, 2006 | 22.65 | 23.71 | 22.65 | 23.41 | 16,280 | +0.86(+3.82%) |
Jun 08, 2006 | 23.30 | 23.30 | 21.75 | 22.55 | 181,776 | -1.00(-4.25%) |
Jun 07, 2006 | 22.75 | 24.07 | 22.75 | 23.55 | 33,234 | +0.76(+3.34%) |
Jun 06, 2006 | 23.97 | 23.97 | 22.26 | 22.79 | 61,350 | -1.04(-4.35%) |
Jun 05, 2006 | 24.18 | 24.63 | 23.71 | 23.83 | 79,662 | -0.28(-1.17%) |
Jun 02, 2006 | 24.64 | 24.82 | 24.07 | 24.11 | 80,924 | -0.52(-2.12%) |