Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 23.68 | 23.79 | 23.56 | 23.77 | 259,056 | +0.14(+0.61%) |
Aug 30, 2006 | 23.27 | 23.65 | 23.25 | 23.63 | 334,969 | +0.35(+1.51%) |
Aug 29, 2006 | 22.95 | 23.30 | 22.78 | 23.28 | 433,251 | +0.29(+1.24%) |
Aug 28, 2006 | 22.76 | 23.11 | 22.70 | 22.99 | 475,751 | +0.16(+0.72%) |
Aug 25, 2006 | 22.71 | 22.96 | 22.62 | 22.82 | 296,523 | -0.01(-0.06%) |
Aug 24, 2006 | 22.58 | 22.95 | 22.57 | 22.84 | 419,131 | +0.29(+1.27%) |
Aug 23, 2006 | 22.39 | 22.73 | 22.39 | 22.55 | 363,349 | +0.06(+0.25%) |
Aug 22, 2006 | 22.67 | 22.70 | 22.47 | 22.50 | 531,393 | -0.29(-1.29%) |
Aug 21, 2006 | 22.77 | 22.96 | 22.67 | 22.79 | 252,205 | -0.08(-0.34%) |
Aug 18, 2006 | 22.99 | 22.99 | 22.75 | 22.87 | 223,266 | -0.12(-0.53%) |
Aug 17, 2006 | 22.85 | 23.15 | 22.85 | 22.99 | 325,462 | +0.04(+0.16%) |
Aug 16, 2006 | 22.64 | 23.07 | 22.64 | 22.95 | 537,265 | +0.42(+1.87%) |
Aug 15, 2006 | 22.35 | 22.61 | 22.35 | 22.53 | 321,268 | +0.36(+1.65%) |
Aug 14, 2006 | 22.64 | 22.64 | 22.16 | 22.17 | 437,305 | -0.30(-1.34%) |
Aug 11, 2006 | 22.51 | 22.55 | 22.32 | 22.47 | 383,341 | -0.05(-0.22%) |
Aug 10, 2006 | 22.50 | 22.63 | 22.27 | 22.52 | 695,662 | -0.09(-0.38%) |
Aug 09, 2006 | 22.42 | 22.67 | 22.25 | 22.60 | 837,563 | +0.59(+2.66%) |
Aug 08, 2006 | 22.27 | 22.39 | 21.96 | 22.02 | 522,446 | -0.14(-0.65%) |
Aug 07, 2006 | 22.15 | 22.28 | 21.82 | 22.16 | 602,833 | -0.12(-0.55%) |
Aug 04, 2006 | 22.35 | 22.42 | 21.82 | 22.28 | 927,317 | +0.11(+0.52%) |
Aug 03, 2006 | 23.62 | 24.43 | 22.09 | 22.17 | 1,407,123 | -2.26(-9.25%) |
Aug 02, 2006 | 23.99 | 24.53 | 23.82 | 24.43 | 737,324 | +0.43(+1.79%) |
Aug 01, 2006 | 23.76 | 24.05 | 23.61 | 24.00 | 641,558 | +0.20(+0.84%) |
Jul 31, 2006 | 23.75 | 23.83 | 23.53 | 23.80 | 354,542 | +0.05(+0.21%) |
Jul 28, 2006 | 23.39 | 23.83 | 23.38 | 23.75 | 412,280 | +0.52(+2.25%) |
Jul 27, 2006 | 23.40 | 23.47 | 23.08 | 23.23 | 245,774 | -0.10(-0.43%) |
Jul 26, 2006 | 23.45 | 23.51 | 23.10 | 23.33 | 210,823 | -0.01(-0.06%) |
Jul 25, 2006 | 22.95 | 23.45 | 22.87 | 23.34 | 250,807 | +0.33(+1.43%) |
Jul 24, 2006 | 22.82 | 23.04 | 22.77 | 23.01 | 279,607 | +0.19(+0.81%) |
Jul 21, 2006 | 23.04 | 23.10 | 22.40 | 22.82 | 454,361 | -0.27(-1.18%) |
Jul 20, 2006 | 23.48 | 23.59 | 23.07 | 23.10 | 443,317 | -0.40(-1.70%) |
Jul 19, 2006 | 23.22 | 23.68 | 23.21 | 23.50 | 393,826 | +0.61(+2.66%) |
Jul 18, 2006 | 22.88 | 23.00 | 22.69 | 22.89 | 442,618 | +0.04(+0.16%) |
Jul 17, 2006 | 22.91 | 23.19 | 22.75 | 22.85 | 382,642 | -0.14(-0.62%) |
Jul 14, 2006 | 23.06 | 23.11 | 22.72 | 23.00 | 445,274 | -0.05(-0.22%) |
Jul 13, 2006 | 23.75 | 23.77 | 23.00 | 23.05 | 628,836 | -0.84(-3.50%) |
Jul 12, 2006 | 24.36 | 24.44 | 23.76 | 23.88 | 387,535 | -0.57(-2.31%) |
Jul 11, 2006 | 24.36 | 24.50 | 24.11 | 24.45 | 249,829 | +0.11(+0.44%) |
Jul 10, 2006 | 24.56 | 24.63 | 24.29 | 24.34 | 365,027 | -0.12(-0.50%) |
Jul 07, 2006 | 24.40 | 24.76 | 24.39 | 24.46 | 329,517 | -0.05(-0.20%) |
Jul 06, 2006 | 24.30 | 24.63 | 24.23 | 24.51 | 414,517 | +0.28(+1.15%) |
Jul 05, 2006 | 24.52 | 24.55 | 24.05 | 24.23 | 493,786 | -0.34(-1.40%) |
Jul 03, 2006 | 24.73 | 24.81 | 24.51 | 24.58 | 222,147 | -0.11(-0.46%) |
Jun 30, 2006 | 24.56 | 24.76 | 24.49 | 24.69 | 461,771 | +0.15(+0.61%) |
Jun 29, 2006 | 23.96 | 24.56 | 23.88 | 24.54 | 465,266 | +0.58(+2.42%) |
Jun 28, 2006 | 23.50 | 24.06 | 23.32 | 23.96 | 638,623 | +0.80(+3.46%) |
Jun 27, 2006 | 23.45 | 23.60 | 23.10 | 23.16 | 209,286 | -0.34(-1.43%) |
Jun 26, 2006 | 23.48 | 23.51 | 23.25 | 23.50 | 190,272 | +0.11(+0.46%) |
Jun 23, 2006 | 23.15 | 23.55 | 23.09 | 23.39 | 358,176 | +0.31(+1.33%) |
Jun 22, 2006 | 23.15 | 23.25 | 22.90 | 23.08 | 344,196 | -0.18(-0.77%) |
Jun 21, 2006 | 22.87 | 23.48 | 22.87 | 23.26 | 386,137 | +0.37(+1.63%) |
Jun 20, 2006 | 23.03 | 23.10 | 22.81 | 22.89 | 356,079 | -0.18(-0.78%) |
Jun 19, 2006 | 23.60 | 23.63 | 23.00 | 23.07 | 477,149 | -0.53(-2.24%) |
Jun 16, 2006 | 23.80 | 23.93 | 23.46 | 23.60 | 484,279 | -0.03(-0.12%) |
Jun 15, 2006 | 23.04 | 23.72 | 23.03 | 23.63 | 825,121 | +0.71(+3.09%) |
Jun 14, 2006 | 22.67 | 23.08 | 22.52 | 22.92 | 708,664 | +0.24(+1.07%) |
Jun 13, 2006 | 22.96 | 23.13 | 22.52 | 22.67 | 905,228 | -0.43(-1.86%) |
Jun 12, 2006 | 23.63 | 23.65 | 23.08 | 23.10 | 393,966 | -0.51(-2.15%) |
Jun 09, 2006 | 23.73 | 24.18 | 23.60 | 23.61 | 676,090 | -0.11(-0.48%) |
Jun 08, 2006 | 23.58 | 23.82 | 23.15 | 23.73 | 677,907 | +0.05(+0.21%) |
Jun 07, 2006 | 23.95 | 24.18 | 23.63 | 23.68 | 516,434 | -0.31(-1.31%) |
Jun 06, 2006 | 24.15 | 24.21 | 23.71 | 23.99 | 445,973 | -0.12(-0.50%) |
Jun 05, 2006 | 24.73 | 24.93 | 23.79 | 24.11 | 606,048 | -0.74(-2.96%) |
Jun 02, 2006 | 24.89 | 25.03 | 24.64 | 24.85 | 496,442 | -0.01(-0.03%) |