Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 23.81 | 24.32 | 23.77 | 24.08 | 1,275,467 | +0.28(+1.16%) |
Aug 30, 2006 | 23.99 | 24.21 | 23.60 | 23.81 | 1,269,002 | -0.17(-0.72%) |
Aug 29, 2006 | 23.73 | 24.06 | 23.31 | 23.98 | 1,662,990 | +0.08(+0.33%) |
Aug 28, 2006 | 23.39 | 24.23 | 23.39 | 23.90 | 1,343,575 | +0.55(+2.37%) |
Aug 25, 2006 | 24.43 | 24.72 | 23.32 | 23.35 | 2,535,812 | -1.25(-5.07%) |
Aug 24, 2006 | 26.90 | 26.90 | 24.31 | 24.59 | 3,317,669 | -2.34(-8.68%) |
Aug 23, 2006 | 27.23 | 27.30 | 26.42 | 26.93 | 766,965 | -0.20(-0.73%) |
Aug 22, 2006 | 27.17 | 27.55 | 26.80 | 27.13 | 862,894 | +0.10(+0.38%) |
Aug 21, 2006 | 27.00 | 27.13 | 26.37 | 27.03 | 569,106 | -0.29(-1.05%) |
Aug 18, 2006 | 27.18 | 27.43 | 26.59 | 27.31 | 824,799 | +0.14(+0.51%) |
Aug 17, 2006 | 27.57 | 27.72 | 27.03 | 27.17 | 981,448 | -0.40(-1.45%) |
Aug 16, 2006 | 26.94 | 27.63 | 26.60 | 27.57 | 1,314,254 | +1.09(+4.12%) |
Aug 15, 2006 | 25.81 | 26.51 | 25.79 | 26.48 | 1,108,429 | +0.94(+3.66%) |
Aug 14, 2006 | 25.73 | 26.06 | 25.39 | 25.55 | 963,555 | +0.09(+0.34%) |
Aug 11, 2006 | 25.28 | 25.62 | 25.17 | 25.46 | 733,604 | +0.19(+0.75%) |
Aug 10, 2006 | 24.85 | 25.61 | 24.72 | 25.27 | 1,761,804 | +0.37(+1.50%) |
Aug 09, 2006 | 25.41 | 25.55 | 24.85 | 24.90 | 1,050,479 | -0.15(-0.59%) |
Aug 08, 2006 | 25.04 | 25.49 | 24.91 | 25.04 | 1,426,344 | +0.42(+1.69%) |
Aug 07, 2006 | 24.50 | 24.97 | 24.19 | 24.63 | 928,462 | -0.16(-0.66%) |
Aug 04, 2006 | 25.77 | 25.99 | 24.45 | 24.79 | 1,085,342 | -0.66(-2.59%) |
Aug 03, 2006 | 24.72 | 25.61 | 24.30 | 25.45 | 1,262,192 | +0.73(+2.94%) |
Aug 02, 2006 | 25.25 | 25.76 | 24.45 | 24.72 | 2,130,511 | +1.07(+4.54%) |
Aug 01, 2006 | 23.90 | 23.91 | 23.24 | 23.65 | 919,343 | -0.29(-1.19%) |
Jul 31, 2006 | 24.19 | 24.29 | 23.71 | 23.94 | 881,825 | -0.29(-1.22%) |
Jul 28, 2006 | 23.82 | 24.56 | 23.73 | 24.23 | 760,732 | +0.62(+2.64%) |
Jul 27, 2006 | 25.42 | 25.42 | 23.46 | 23.61 | 791,207 | -0.62(-2.57%) |
Jul 26, 2006 | 24.73 | 24.74 | 23.79 | 24.23 | 1,012,847 | -0.49(-2.00%) |
Jul 25, 2006 | 25.08 | 25.35 | 24.32 | 24.72 | 1,305,365 | -0.12(-0.49%) |
Jul 24, 2006 | 23.75 | 24.91 | 24.00 | 24.84 | 1,296,707 | +1.10(+4.63%) |
Jul 21, 2006 | 23.42 | 23.76 | 23.29 | 23.74 | 1,627,089 | +0.35(+1.48%) |
Jul 20, 2006 | 23.48 | 23.82 | 23.16 | 23.40 | 1,249,840 | +0.06(+0.26%) |
Jul 19, 2006 | 21.98 | 23.42 | 21.95 | 23.34 | 1,012,154 | +1.37(+6.23%) |
Jul 18, 2006 | 22.20 | 22.46 | 21.73 | 21.97 | 966,210 | -0.16(-0.74%) |
Jul 17, 2006 | 22.61 | 22.75 | 22.01 | 22.13 | 562,295 | -0.60(-2.63%) |
Jul 14, 2006 | 22.82 | 22.98 | 22.12 | 22.73 | 675,770 | -0.09(-0.38%) |
Jul 13, 2006 | 23.39 | 23.70 | 22.72 | 22.82 | 1,460,744 | -0.58(-2.48%) |
Jul 12, 2006 | 22.83 | 23.55 | 22.56 | 23.40 | 1,704,317 | +0.55(+2.43%) |
Jul 11, 2006 | 22.70 | 23.05 | 22.14 | 22.84 | 1,105,197 | -0.03(-0.11%) |
Jul 10, 2006 | 22.64 | 23.42 | 22.64 | 22.87 | 1,131,978 | +0.30(+1.34%) |
Jul 07, 2006 | 22.30 | 22.74 | 22.12 | 22.57 | 997,725 | +0.26(+1.17%) |
Jul 06, 2006 | 22.50 | 22.53 | 21.99 | 22.31 | 561,487 | -0.14(-0.62%) |
Jul 05, 2006 | 23.30 | 23.30 | 22.25 | 22.45 | 740,876 | -0.99(-4.21%) |
Jul 03, 2006 | 22.96 | 23.43 | 22.77 | 23.43 | 417,767 | +0.69(+3.05%) |
Jun 30, 2006 | 22.78 | 22.92 | 22.50 | 22.74 | 2,192,155 | +0.17(+0.77%) |
Jun 29, 2006 | 20.93 | 22.57 | 20.88 | 22.57 | 1,233,448 | +1.81(+8.72%) |
Jun 28, 2006 | 21.02 | 21.08 | 20.50 | 20.76 | 569,683 | -0.05(-0.25%) |
Jun 27, 2006 | 21.31 | 21.52 | 20.72 | 20.81 | 522,931 | -0.44(-2.08%) |
Jun 26, 2006 | 21.24 | 21.54 | 20.92 | 21.25 | 706,707 | +0.23(+1.07%) |
Jun 23, 2006 | 20.80 | 21.21 | 20.57 | 21.02 | 675,770 | +0.23(+1.08%) |
Jun 22, 2006 | 20.81 | 20.98 | 20.37 | 20.80 | 1,017,926 | -0.01(-0.04%) |
Jun 21, 2006 | 20.54 | 21.12 | 20.44 | 20.81 | 417,075 | +0.27(+1.31%) |
Jun 20, 2006 | 20.09 | 21.64 | 20.09 | 20.54 | 988,259 | +0.49(+2.46%) |
Jun 19, 2006 | 20.90 | 21.06 | 20.00 | 20.05 | 873,052 | -0.75(-3.58%) |
Jun 16, 2006 | 21.75 | 21.84 | 20.76 | 20.79 | 1,353,503 | -0.96(-4.42%) |
Jun 15, 2006 | 20.36 | 21.77 | 20.31 | 21.75 | 1,270,157 | +1.71(+8.51%) |
Jun 14, 2006 | 20.10 | 20.51 | 19.73 | 20.05 | 719,290 | +0.16(+0.83%) |
Jun 13, 2006 | 21.09 | 21.22 | 19.84 | 19.88 | 1,794,127 | -1.18(-5.59%) |
Jun 12, 2006 | 20.15 | 22.02 | 19.82 | 21.06 | 1,807,171 | +0.41(+1.97%) |
Jun 09, 2006 | 21.59 | 21.99 | 20.38 | 20.65 | 837,844 | -0.50(-2.37%) |
Jun 08, 2006 | 21.18 | 21.40 | 19.92 | 21.15 | 1,654,794 | -0.05(-0.25%) |
Jun 07, 2006 | 21.92 | 22.08 | 21.17 | 21.21 | 1,021,158 | -0.71(-3.24%) |
Jun 06, 2006 | 22.69 | 22.69 | 21.52 | 21.92 | 1,564,522 | -0.78(-3.44%) |
Jun 05, 2006 | 24.04 | 24.07 | 22.62 | 22.70 | 939,775 | -1.34(-5.59%) |
Jun 02, 2006 | 24.45 | 24.71 | 23.81 | 24.04 | 663,418 | -0.19(-0.79%) |