Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 25.70 | 25.80 | 25.50 | 25.70 | 34,519 | +0.20(+0.78%) |
Aug 30, 2006 | 25.50 | 25.70 | 25.45 | 25.50 | 89,993 | +0.10(+0.39%) |
Aug 29, 2006 | 25.40 | 25.70 | 25.25 | 25.40 | 123,192 | +0.50(+2.01%) |
Aug 28, 2006 | 24.90 | 25.00 | 24.60 | 24.90 | 84,257 | +0.45(+1.84%) |
Aug 25, 2006 | 24.45 | 24.60 | 24.25 | 24.45 | 36,140 | -0.40(-1.61%) |
Aug 24, 2006 | 24.85 | 25.10 | 24.85 | 24.85 | 587,796 | +0.85(+3.54%) |
Aug 23, 2006 | 24.00 | 24.15 | 23.90 | 24.00 | 27,422 | +0.05(+0.21%) |
Aug 22, 2006 | 23.95 | 24.10 | 23.65 | 23.95 | 93,526 | -0.05(-0.21%) |
Aug 21, 2006 | 24.00 | 24.30 | 24.00 | 24.00 | 24,750 | -0.05(-0.21%) |
Aug 18, 2006 | 24.05 | 24.35 | 24.05 | 24.05 | 13,416 | -0.15(-0.62%) |
Aug 17, 2006 | 24.20 | 24.35 | 24.05 | 24.20 | 23,368 | -0.30(-1.22%) |
Aug 16, 2006 | 24.50 | 24.70 | 24.35 | 24.50 | 27,082 | -0.25(-1.01%) |
Aug 15, 2006 | 24.75 | 24.90 | 24.40 | 24.75 | 236,203 | +0.90(+3.77%) |
Aug 14, 2006 | 23.85 | 24.05 | 23.60 | 23.85 | 9,498 | +0.50(+2.14%) |
Aug 11, 2006 | 23.35 | 23.40 | 22.25 | 23.35 | 18,447 | +0.45(+1.97%) |
Aug 10, 2006 | 22.90 | 23.20 | 22.90 | 22.90 | 23,761 | +0.05(+0.22%) |
Aug 09, 2006 | 22.85 | 23.15 | 22.85 | 22.85 | 18,877 | -0.35(-1.51%) |
Aug 08, 2006 | 23.20 | 23.35 | 23.15 | 23.20 | 233,489 | -0.35(-1.49%) |
Aug 07, 2006 | 23.55 | 23.75 | 23.30 | 23.55 | 54,811 | -0.25(-1.05%) |
Aug 04, 2006 | 23.80 | 24.05 | 23.65 | 23.80 | 57,096 | +0.15(+0.63%) |
Aug 03, 2006 | 23.65 | 23.65 | 23.40 | 23.65 | 868,185 | -0.10(-0.42%) |
Aug 02, 2006 | 23.75 | 23.80 | 23.50 | 23.75 | 148,443 | +0.55(+2.37%) |
Aug 01, 2006 | 23.20 | 23.40 | 22.99 | 23.20 | 628,210 | -0.25(-1.07%) |
Jul 31, 2006 | 23.45 | 23.60 | 23.25 | 23.45 | 21,921 | +0.30(+1.30%) |
Jul 28, 2006 | 23.15 | 23.45 | 23.00 | 23.15 | 161,965 | +0.50(+2.21%) |
Jul 27, 2006 | 22.65 | 23.10 | 22.65 | 22.65 | 391,119 | -0.25(-1.09%) |
Jul 26, 2006 | 22.90 | 22.95 | 22.60 | 22.90 | 216,521 | -0.05(-0.22%) |
Jul 25, 2006 | 22.95 | 23.35 | 22.80 | 22.95 | 108,947 | -1.30(-5.36%) |
Jul 24, 2006 | 24.25 | 24.25 | 22.50 | 24.25 | 82,899 | +2.50(+11.49%) |
Jul 21, 2006 | 21.75 | 22.40 | 21.75 | 21.75 | 46,842 | +0.55(+2.59%) |
Jul 20, 2006 | 21.20 | 21.50 | 21.00 | 21.20 | 288,724 | -0.55(-2.53%) |
Jul 19, 2006 | 21.75 | 21.75 | 21.00 | 21.75 | 130,985 | +0.50(+2.35%) |
Jul 18, 2006 | 21.25 | 21.60 | 21.25 | 21.25 | 39,268 | +0.20(+0.95%) |
Jul 17, 2006 | 21.05 | 21.50 | 21.00 | 21.05 | 162,764 | -0.20(-0.94%) |
Jul 14, 2006 | 21.25 | 21.70 | 21.25 | 21.25 | 35,580 | -0.90(-4.06%) |
Jul 13, 2006 | 22.15 | 22.60 | 22.10 | 22.15 | 26,657 | +0.15(+0.68%) |
Jul 12, 2006 | 22.00 | 22.10 | 21.85 | 22.00 | 24,390 | -0.75(-3.30%) |
Jul 11, 2006 | 22.70 | 22.95 | 22.60 | 22.75 | 55,240 | +0.05(+0.22%) |
Jul 10, 2006 | 22.70 | 22.85 | 22.55 | 22.70 | 47,518 | +0.60(+2.71%) |
Jul 07, 2006 | 22.10 | 22.50 | 22.00 | 22.10 | 51,577 | -0.05(-0.23%) |
Jul 06, 2006 | 22.15 | 22.40 | 21.00 | 22.15 | 339,427 | +1.00(+4.73%) |
Jul 05, 2006 | 21.15 | 21.35 | 21.05 | 21.15 | 2,770,630 | +0.10(+0.48%) |
Jul 03, 2006 | 21.05 | 21.05 | 20.82 | 21.05 | 1,455,519 | +0.16(+0.77%) |
Jun 30, 2006 | 20.89 | 21.15 | 20.85 | 20.89 | 1,402,981 | -0.51(-2.38%) |
Jun 29, 2006 | 21.40 | 21.40 | 21.40 | 21.40 | 0 | +1.05(+5.16%) |
Jun 28, 2006 | 20.35 | 20.55 | 20.20 | 20.35 | 610,502 | +0.00(+0.00%) |
Jun 27, 2006 | 20.35 | 20.75 | 20.35 | 20.35 | 23,856 | -0.20(-0.97%) |
Jun 23, 2006 | 20.55 | 20.62 | 20.40 | 20.55 | 225,718 | +0.00(+0.00%) |
Jun 22, 2006 | 20.55 | 20.90 | 20.50 | 20.55 | 325,142 | +0.25(+1.23%) |
Jun 21, 2006 | 20.30 | 20.70 | 20.30 | 20.30 | 236,343 | -0.70(-3.33%) |
Jun 20, 2006 | 21.00 | 21.35 | 21.00 | 21.00 | 51,575 | -0.20(-0.94%) |
Jun 19, 2006 | 21.20 | 21.25 | 20.95 | 21.20 | 31,751 | -0.05(-0.24%) |
Jun 16, 2006 | 21.25 | 21.65 | 21.20 | 21.25 | 46,248 | +0.60(+2.91%) |
Jun 15, 2006 | 20.65 | 20.85 | 20.45 | 20.65 | 123,738 | +0.40(+1.98%) |
Jun 14, 2006 | 20.25 | 20.55 | 20.20 | 20.25 | 78,101 | +0.25(+1.25%) |
Jun 13, 2006 | 20.00 | 20.50 | 19.81 | 20.00 | 97,392 | +0.14(+0.70%) |
Jun 12, 2006 | 19.86 | 20.30 | 19.79 | 19.86 | 188,803 | -0.59(-2.89%) |
Jun 09, 2006 | 20.45 | 20.70 | 20.30 | 20.45 | 297,912 | +0.05(+0.25%) |
Jun 08, 2006 | 20.40 | 20.85 | 20.25 | 20.40 | 64,908 | +0.00(+0.00%) |
Jun 07, 2006 | 20.40 | 20.55 | 20.20 | 20.40 | 45,549 | -0.05(-0.24%) |
Jun 06, 2006 | 20.45 | 20.91 | 20.40 | 20.45 | 66,175 | -0.60(-2.85%) |
Jun 05, 2006 | 21.05 | 21.55 | 21.05 | 21.05 | 340,483 | -0.45(-2.09%) |
Jun 02, 2006 | 21.50 | 21.75 | 21.40 | 21.50 | 141,231 | +0.30(+1.42%) |