Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 20.56 | 20.91 | 20.47 | 20.59 | 64,038 | +0.15(+0.71%) |
Aug 30, 2006 | 19.96 | 20.58 | 19.96 | 20.44 | 76,920 | +0.57(+2.87%) |
Aug 29, 2006 | 19.65 | 19.91 | 19.00 | 19.87 | 134,250 | +0.28(+1.43%) |
Aug 28, 2006 | 20.17 | 20.37 | 19.32 | 19.59 | 215,588 | -0.54(-2.69%) |
Aug 25, 2006 | 20.49 | 20.53 | 19.98 | 20.13 | 147,790 | -0.34(-1.65%) |
Aug 24, 2006 | 20.48 | 20.76 | 20.23 | 20.47 | 234,486 | +0.03(+0.14%) |
Aug 23, 2006 | 20.52 | 21.02 | 20.34 | 20.44 | 153,934 | -0.15(-0.71%) |
Aug 22, 2006 | 21.24 | 21.24 | 20.12 | 20.59 | 142,712 | -0.79(-3.71%) |
Aug 21, 2006 | 21.31 | 21.63 | 20.92 | 21.38 | 71,319 | -0.11(-0.50%) |
Aug 18, 2006 | 22.07 | 22.26 | 21.02 | 21.49 | 83,576 | -0.46(-2.07%) |
Aug 17, 2006 | 21.69 | 21.97 | 21.10 | 21.94 | 73,155 | +0.25(+1.16%) |
Aug 16, 2006 | 21.49 | 21.94 | 21.27 | 21.69 | 86,341 | +0.37(+1.73%) |
Aug 15, 2006 | 20.89 | 21.57 | 20.89 | 21.32 | 148,338 | +0.15(+0.73%) |
Aug 14, 2006 | 21.27 | 21.82 | 20.93 | 21.17 | 80,324 | +0.05(+0.23%) |
Aug 11, 2006 | 21.07 | 21.35 | 20.78 | 21.12 | 372,083 | -0.03(-0.14%) |
Aug 10, 2006 | 21.18 | 21.57 | 20.65 | 21.15 | 53,219 | -0.10(-0.46%) |
Aug 09, 2006 | 22.77 | 23.14 | 20.94 | 21.25 | 117,206 | -1.28(-5.67%) |
Aug 08, 2006 | 21.52 | 24.53 | 20.11 | 22.53 | 162,435 | +0.17(+0.78%) |
Aug 07, 2006 | 22.18 | 22.50 | 21.68 | 22.35 | 75,596 | -0.09(-0.39%) |
Aug 04, 2006 | 23.08 | 23.37 | 21.68 | 22.44 | 73,346 | -0.40(-1.74%) |
Aug 03, 2006 | 22.36 | 22.97 | 21.89 | 22.84 | 52,501 | +0.27(+1.20%) |
Aug 02, 2006 | 22.07 | 23.22 | 21.84 | 22.56 | 103,992 | +0.63(+2.87%) |
Aug 01, 2006 | 21.46 | 22.20 | 21.46 | 21.93 | 49,872 | +0.33(+1.52%) |
Jul 31, 2006 | 21.68 | 21.99 | 20.82 | 21.61 | 111,458 | -0.30(-1.37%) |
Jul 28, 2006 | 21.56 | 22.31 | 21.51 | 21.91 | 169,653 | +0.46(+2.17%) |
Jul 27, 2006 | 21.19 | 21.63 | 21.19 | 21.44 | 64,066 | +0.41(+1.93%) |
Jul 26, 2006 | 21.22 | 21.67 | 20.77 | 21.03 | 56,403 | -0.31(-1.45%) |
Jul 25, 2006 | 21.77 | 22.43 | 20.91 | 21.34 | 81,184 | -0.49(-2.26%) |
Jul 24, 2006 | 19.98 | 22.00 | 19.84 | 21.84 | 93,850 | +1.86(+9.30%) |
Jul 21, 2006 | 20.55 | 20.79 | 19.88 | 19.98 | 83,902 | -0.58(-2.82%) |
Jul 20, 2006 | 21.74 | 22.08 | 20.49 | 20.56 | 99,029 | -1.08(-5.01%) |
Jul 19, 2006 | 19.83 | 21.82 | 19.44 | 21.64 | 84,054 | +1.81(+9.13%) |
Jul 18, 2006 | 19.76 | 20.30 | 19.36 | 19.83 | 70,360 | +0.12(+0.59%) |
Jul 17, 2006 | 19.63 | 19.99 | 19.36 | 19.72 | 87,251 | -0.01(-0.05%) |
Jul 14, 2006 | 20.65 | 21.64 | 19.41 | 19.73 | 153,305 | -0.63(-3.09%) |
Jul 13, 2006 | 22.02 | 22.12 | 20.32 | 20.36 | 121,176 | -1.58(-7.19%) |
Jul 12, 2006 | 23.16 | 23.47 | 21.85 | 21.93 | 97,660 | -1.33(-5.70%) |
Jul 11, 2006 | 22.78 | 23.35 | 22.65 | 23.26 | 180,794 | +0.39(+1.69%) |
Jul 10, 2006 | 22.42 | 22.95 | 22.18 | 22.87 | 38,092 | +0.58(+2.61%) |
Jul 07, 2006 | 22.11 | 22.89 | 22.02 | 22.29 | 63,439 | +0.07(+0.30%) |
Jul 06, 2006 | 21.82 | 23.11 | 21.69 | 22.23 | 88,735 | +0.38(+1.73%) |
Jul 05, 2006 | 22.91 | 22.92 | 21.76 | 21.85 | 126,206 | -1.19(-5.17%) |
Jul 03, 2006 | 21.78 | 23.40 | 21.78 | 23.04 | 110,285 | +1.06(+4.85%) |
Jun 30, 2006 | 21.97 | 22.21 | 21.61 | 21.97 | 1,420,820 | -0.10(-0.44%) |
Jun 29, 2006 | 21.87 | 22.26 | 21.87 | 22.07 | 147,520 | +0.39(+1.79%) |
Jun 28, 2006 | 21.68 | 22.25 | 21.33 | 21.68 | 151,478 | +0.14(+0.63%) |
Jun 27, 2006 | 21.50 | 21.71 | 21.34 | 21.55 | 111,539 | +0.10(+0.45%) |
Jun 26, 2006 | 21.22 | 21.63 | 21.04 | 21.45 | 174,896 | +0.32(+1.51%) |
Jun 23, 2006 | 21.47 | 21.67 | 20.95 | 21.13 | 108,473 | -0.46(-2.11%) |
Jun 22, 2006 | 21.09 | 21.80 | 20.98 | 21.59 | 168,941 | +0.38(+1.78%) |
Jun 21, 2006 | 20.56 | 21.49 | 20.14 | 21.21 | 184,067 | +0.60(+2.91%) |
Jun 20, 2006 | 20.22 | 20.78 | 19.87 | 20.61 | 135,471 | +0.36(+1.77%) |
Jun 19, 2006 | 20.50 | 20.65 | 20.09 | 20.25 | 332,348 | -0.12(-0.57%) |
Jun 16, 2006 | 21.53 | 21.53 | 19.93 | 20.37 | 245,453 | -1.22(-5.65%) |
Jun 15, 2006 | 21.85 | 21.92 | 21.09 | 21.59 | 115,002 | -0.11(-0.49%) |
Jun 14, 2006 | 21.30 | 22.32 | 21.21 | 21.69 | 173,079 | +0.23(+1.08%) |
Jun 13, 2006 | 21.61 | 22.06 | 21.05 | 21.46 | 351,789 | -0.38(-1.73%) |
Jun 12, 2006 | 22.26 | 22.57 | 21.43 | 21.84 | 194,878 | -0.28(-1.27%) |
Jun 09, 2006 | 21.40 | 22.65 | 20.85 | 22.12 | 90,151 | +0.69(+3.21%) |
Jun 08, 2006 | 22.57 | 22.57 | 20.60 | 21.43 | 204,268 | -1.31(-5.75%) |
Jun 07, 2006 | 23.34 | 23.56 | 22.26 | 22.74 | 198,732 | -0.64(-2.73%) |
Jun 06, 2006 | 23.78 | 24.10 | 22.34 | 23.38 | 184,038 | -0.24(-1.02%) |
Jun 05, 2006 | 24.12 | 24.55 | 23.33 | 23.62 | 130,471 | -0.65(-2.67%) |
Jun 02, 2006 | 24.54 | 24.75 | 24.04 | 24.27 | 102,916 | -0.07(-0.28%) |