Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 23.56 | 23.70 | 23.09 | 23.32 | 193,529 | -0.27(-1.14%) |
Aug 30, 2006 | 23.83 | 24.21 | 23.55 | 23.58 | 126,749 | -0.28(-1.19%) |
Aug 29, 2006 | 23.58 | 23.89 | 23.04 | 23.87 | 136,918 | +0.41(+1.73%) |
Aug 28, 2006 | 22.96 | 23.69 | 22.87 | 23.46 | 121,282 | +0.58(+2.54%) |
Aug 25, 2006 | 22.85 | 23.12 | 22.58 | 22.88 | 154,383 | +0.03(+0.13%) |
Aug 24, 2006 | 22.47 | 22.93 | 22.44 | 22.85 | 135,591 | +0.40(+1.77%) |
Aug 23, 2006 | 22.50 | 22.82 | 22.29 | 22.45 | 116,770 | +0.03(+0.14%) |
Aug 22, 2006 | 22.14 | 22.63 | 22.00 | 22.42 | 74,783 | +0.28(+1.28%) |
Aug 21, 2006 | 22.45 | 22.45 | 21.91 | 22.14 | 127,293 | -0.47(-2.10%) |
Aug 18, 2006 | 22.44 | 22.70 | 22.02 | 22.61 | 119,885 | +0.28(+1.23%) |
Aug 17, 2006 | 22.01 | 22.70 | 21.99 | 22.34 | 114,312 | +0.18(+0.83%) |
Aug 16, 2006 | 21.39 | 22.37 | 21.06 | 22.15 | 286,245 | +0.87(+4.07%) |
Aug 15, 2006 | 20.07 | 21.48 | 20.06 | 21.29 | 221,693 | +1.31(+6.56%) |
Aug 14, 2006 | 19.91 | 20.43 | 19.85 | 19.98 | 118,430 | +0.06(+0.31%) |
Aug 11, 2006 | 20.21 | 20.22 | 19.72 | 19.91 | 86,473 | -0.40(-1.96%) |
Aug 10, 2006 | 19.91 | 20.53 | 19.81 | 20.31 | 111,426 | +0.34(+1.73%) |
Aug 09, 2006 | 20.27 | 20.57 | 19.92 | 19.97 | 193,790 | -0.12(-0.61%) |
Aug 08, 2006 | 20.48 | 20.79 | 20.02 | 20.09 | 209,290 | -0.25(-1.24%) |
Aug 07, 2006 | 20.60 | 20.88 | 20.24 | 20.34 | 267,916 | -0.30(-1.45%) |
Aug 04, 2006 | 23.13 | 23.13 | 19.96 | 20.64 | 777,313 | -0.54(-2.57%) |
Aug 03, 2006 | 20.47 | 21.38 | 20.15 | 21.19 | 284,110 | +0.70(+3.40%) |
Aug 02, 2006 | 20.83 | 20.87 | 20.16 | 20.49 | 233,494 | -0.41(-1.98%) |
Aug 01, 2006 | 21.45 | 21.48 | 20.77 | 20.90 | 120,488 | -0.69(-3.19%) |
Jul 31, 2006 | 21.17 | 21.60 | 21.13 | 21.59 | 300,628 | +0.03(+0.14%) |
Jul 28, 2006 | 21.20 | 21.82 | 21.16 | 21.56 | 111,788 | +0.49(+2.33%) |
Jul 27, 2006 | 21.35 | 21.58 | 20.83 | 21.07 | 126,003 | -0.08(-0.36%) |
Jul 26, 2006 | 21.71 | 21.74 | 21.11 | 21.15 | 227,016 | -0.60(-2.75%) |
Jul 25, 2006 | 21.65 | 22.25 | 21.29 | 21.75 | 181,915 | +0.03(+0.14%) |
Jul 24, 2006 | 20.95 | 21.71 | 20.79 | 21.71 | 105,083 | +0.80(+3.81%) |
Jul 21, 2006 | 21.12 | 21.21 | 20.60 | 20.92 | 175,246 | -0.29(-1.37%) |
Jul 20, 2006 | 21.94 | 22.18 | 21.17 | 21.21 | 77,401 | -0.66(-3.01%) |
Jul 19, 2006 | 20.99 | 22.14 | 20.96 | 21.87 | 123,385 | +0.80(+3.82%) |
Jul 18, 2006 | 20.96 | 21.22 | 20.53 | 21.06 | 119,700 | +0.20(+0.95%) |
Jul 17, 2006 | 21.03 | 21.24 | 20.67 | 20.86 | 109,332 | -0.21(-0.98%) |
Jul 14, 2006 | 21.11 | 21.25 | 20.64 | 21.07 | 170,362 | -0.15(-0.72%) |
Jul 13, 2006 | 21.88 | 21.90 | 21.16 | 21.22 | 127,818 | -0.80(-3.65%) |
Jul 12, 2006 | 22.70 | 22.93 | 21.94 | 22.03 | 161,725 | -0.74(-3.26%) |
Jul 11, 2006 | 22.56 | 22.90 | 21.99 | 22.77 | 112,775 | +0.19(+0.85%) |
Jul 10, 2006 | 22.89 | 23.23 | 22.49 | 22.58 | 103,436 | -0.31(-1.34%) |
Jul 07, 2006 | 23.26 | 23.38 | 22.60 | 22.89 | 185,860 | -0.47(-2.00%) |
Jul 06, 2006 | 23.18 | 23.48 | 23.03 | 23.35 | 152,925 | +0.36(+1.57%) |
Jul 05, 2006 | 23.32 | 23.32 | 22.70 | 22.99 | 169,297 | -0.56(-2.37%) |
Jul 03, 2006 | 23.73 | 23.74 | 23.45 | 23.55 | 92,609 | -0.08(-0.36%) |
Jun 30, 2006 | 23.87 | 23.87 | 23.54 | 23.64 | 498,949 | -0.02(-0.10%) |
Jun 29, 2006 | 22.72 | 23.74 | 22.72 | 23.66 | 245,967 | +1.16(+5.18%) |
Jun 28, 2006 | 22.64 | 22.64 | 22.26 | 22.50 | 128,382 | +0.01(+0.03%) |
Jun 27, 2006 | 23.02 | 23.02 | 22.39 | 22.49 | 196,805 | -0.39(-1.71%) |
Jun 26, 2006 | 21.81 | 22.99 | 21.80 | 22.88 | 332,917 | +1.13(+5.18%) |
Jun 23, 2006 | 22.16 | 22.27 | 21.55 | 21.75 | 112,561 | -0.51(-2.30%) |
Jun 22, 2006 | 22.30 | 22.41 | 22.07 | 22.27 | 142,283 | -0.06(-0.27%) |
Jun 21, 2006 | 21.86 | 22.60 | 21.86 | 22.33 | 165,327 | +0.44(+2.03%) |
Jun 20, 2006 | 21.79 | 22.05 | 21.55 | 21.88 | 141,097 | +0.07(+0.32%) |
Jun 19, 2006 | 23.05 | 23.05 | 21.73 | 21.81 | 198,284 | -1.23(-5.32%) |
Jun 16, 2006 | 22.37 | 23.43 | 22.25 | 23.04 | 544,307 | +0.64(+2.84%) |
Jun 15, 2006 | 22.13 | 22.44 | 21.75 | 22.40 | 302,480 | +0.44(+2.02%) |
Jun 14, 2006 | 21.78 | 22.44 | 21.50 | 21.96 | 212,537 | +0.00(+0.00%) |
Jun 13, 2006 | 22.56 | 23.12 | 21.79 | 21.96 | 174,059 | -0.60(-2.65%) |
Jun 12, 2006 | 23.05 | 23.59 | 22.49 | 22.56 | 124,567 | -0.59(-2.55%) |
Jun 09, 2006 | 23.35 | 23.67 | 22.66 | 23.15 | 187,743 | -0.18(-0.76%) |
Jun 08, 2006 | 23.60 | 23.72 | 22.37 | 23.32 | 457,897 | -0.37(-1.55%) |
Jun 07, 2006 | 24.11 | 24.46 | 23.64 | 23.69 | 195,591 | -0.45(-1.87%) |
Jun 06, 2006 | 24.82 | 24.89 | 23.94 | 24.14 | 274,575 | -0.56(-2.26%) |
Jun 05, 2006 | 25.24 | 25.31 | 24.64 | 24.70 | 319,974 | -0.54(-2.12%) |
Jun 02, 2006 | 25.79 | 26.20 | 24.87 | 25.24 | 402,053 | -0.68(-2.63%) |