Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 20.14 | 20.15 | 19.88 | 19.95 | 120,199 | -0.05(-0.25%) |
Aug 30, 2006 | 19.95 | 20.11 | 19.95 | 20.00 | 109,419 | +0.14(+0.70%) |
Aug 29, 2006 | 20.12 | 20.30 | 19.65 | 19.86 | 259,541 | -0.13(-0.65%) |
Aug 28, 2006 | 19.81 | 20.64 | 19.71 | 19.99 | 525,201 | +0.53(+2.72%) |
Aug 25, 2006 | 18.28 | 20.00 | 18.02 | 19.46 | 1,436,874 | +1.30(+7.16%) |
Aug 24, 2006 | 18.56 | 19.40 | 18.01 | 18.16 | 461,473 | -0.40(-2.16%) |
Aug 23, 2006 | 18.26 | 18.56 | 17.91 | 18.56 | 344,839 | +0.43(+2.37%) |
Aug 22, 2006 | 18.02 | 18.46 | 17.83 | 18.13 | 179,782 | +0.17(+0.95%) |
Aug 21, 2006 | 18.20 | 18.46 | 17.65 | 17.96 | 155,893 | -0.24(-1.32%) |
Aug 18, 2006 | 18.30 | 18.47 | 18.02 | 18.20 | 133,761 | -0.16(-0.87%) |
Aug 17, 2006 | 18.01 | 18.53 | 18.01 | 18.36 | 312,439 | +0.17(+0.93%) |
Aug 16, 2006 | 18.47 | 18.51 | 17.61 | 18.19 | 276,198 | +0.23(+1.28%) |
Aug 15, 2006 | 18.55 | 19.02 | 17.94 | 17.96 | 229,189 | -0.43(-2.34%) |
Aug 14, 2006 | 18.70 | 18.73 | 18.17 | 18.39 | 280,846 | -0.33(-1.76%) |
Aug 11, 2006 | 19.46 | 19.46 | 18.63 | 18.72 | 294,288 | -0.64(-3.31%) |
Aug 10, 2006 | 19.39 | 19.48 | 18.70 | 19.36 | 464,897 | -0.04(-0.21%) |
Aug 09, 2006 | 20.79 | 21.24 | 19.26 | 19.40 | 640,300 | -1.62(-7.71%) |
Aug 08, 2006 | 22.85 | 22.85 | 20.91 | 21.02 | 518,696 | -1.83(-8.01%) |
Aug 07, 2006 | 23.36 | 23.49 | 22.02 | 22.85 | 1,376,527 | -3.61(-13.64%) |
Aug 04, 2006 | 26.23 | 26.75 | 26.19 | 26.46 | 98,126 | +0.44(+1.69%) |
Aug 03, 2006 | 25.50 | 26.13 | 25.25 | 26.02 | 93,635 | +0.56(+2.20%) |
Aug 02, 2006 | 25.80 | 26.14 | 25.44 | 25.46 | 147,473 | -0.13(-0.51%) |
Aug 01, 2006 | 25.43 | 25.79 | 25.40 | 25.59 | 152,281 | -0.13(-0.51%) |
Jul 31, 2006 | 25.05 | 25.75 | 25.05 | 25.72 | 76,002 | +0.57(+2.27%) |
Jul 28, 2006 | 24.47 | 25.47 | 24.07 | 25.15 | 64,622 | +0.85(+3.50%) |
Jul 27, 2006 | 25.34 | 25.34 | 24.02 | 24.30 | 162,912 | -0.95(-3.76%) |
Jul 26, 2006 | 26.08 | 26.16 | 24.78 | 25.25 | 213,997 | -0.96(-3.66%) |
Jul 25, 2006 | 26.41 | 26.60 | 25.74 | 26.21 | 75,839 | -0.08(-0.30%) |
Jul 24, 2006 | 25.83 | 26.64 | 25.67 | 26.29 | 102,469 | +0.69(+2.70%) |
Jul 21, 2006 | 25.75 | 25.85 | 25.21 | 25.60 | 173,720 | -0.28(-1.08%) |
Jul 20, 2006 | 26.56 | 26.56 | 25.79 | 25.88 | 208,611 | -0.55(-2.08%) |
Jul 19, 2006 | 25.55 | 26.55 | 25.19 | 26.43 | 166,038 | +0.94(+3.69%) |
Jul 18, 2006 | 25.07 | 25.64 | 25.07 | 25.49 | 150,785 | +0.54(+2.16%) |
Jul 17, 2006 | 25.05 | 25.39 | 24.83 | 24.95 | 44,122 | -0.14(-0.56%) |
Jul 14, 2006 | 25.38 | 25.63 | 25.00 | 25.09 | 76,431 | -0.26(-1.03%) |
Jul 13, 2006 | 25.60 | 26.04 | 25.27 | 25.35 | 132,984 | -0.38(-1.48%) |
Jul 12, 2006 | 26.18 | 26.42 | 25.44 | 25.73 | 86,899 | -0.47(-1.79%) |
Jul 11, 2006 | 26.00 | 26.31 | 25.62 | 26.20 | 55,259 | +0.18(+0.69%) |
Jul 10, 2006 | 25.89 | 26.11 | 25.45 | 26.02 | 98,077 | +0.26(+1.01%) |
Jul 07, 2006 | 26.23 | 26.23 | 25.63 | 25.76 | 72,862 | -0.46(-1.75%) |
Jul 06, 2006 | 24.92 | 27.01 | 24.92 | 26.22 | 134,673 | +1.32(+5.30%) |
Jul 05, 2006 | 25.96 | 25.96 | 24.64 | 24.90 | 149,993 | -1.37(-5.22%) |
Jul 03, 2006 | 26.64 | 26.64 | 26.00 | 26.27 | 33,287 | -0.28(-1.05%) |
Jun 30, 2006 | 27.20 | 27.22 | 26.46 | 26.55 | 354,609 | -0.45(-1.67%) |
Jun 29, 2006 | 26.18 | 27.09 | 26.18 | 27.00 | 278,300 | +1.02(+3.93%) |
Jun 28, 2006 | 25.62 | 26.08 | 25.59 | 25.98 | 91,118 | +0.53(+2.08%) |
Jun 27, 2006 | 26.06 | 26.06 | 25.32 | 25.45 | 49,314 | -0.52(-2.00%) |
Jun 26, 2006 | 25.70 | 26.38 | 25.43 | 25.97 | 179,100 | +0.43(+1.68%) |
Jun 23, 2006 | 25.62 | 25.97 | 25.41 | 25.54 | 179,462 | -0.09(-0.35%) |
Jun 22, 2006 | 25.61 | 25.65 | 25.50 | 25.63 | 63,359 | -0.01(-0.04%) |
Jun 21, 2006 | 25.42 | 25.78 | 25.41 | 25.64 | 87,334 | +0.26(+1.02%) |
Jun 20, 2006 | 26.07 | 26.10 | 25.32 | 25.38 | 45,155 | -0.64(-2.46%) |
Jun 19, 2006 | 26.49 | 26.61 | 25.52 | 26.02 | 90,161 | -0.43(-1.63%) |
Jun 16, 2006 | 26.49 | 26.54 | 26.07 | 26.45 | 149,685 | -0.07(-0.26%) |
Jun 15, 2006 | 26.66 | 26.82 | 25.98 | 26.52 | 72,948 | +0.05(+0.19%) |
Jun 14, 2006 | 26.70 | 26.99 | 26.27 | 26.47 | 98,768 | -0.14(-0.53%) |
Jun 13, 2006 | 26.11 | 26.92 | 26.11 | 26.61 | 176,354 | +0.38(+1.45%) |
Jun 12, 2006 | 26.63 | 26.63 | 25.62 | 26.23 | 143,395 | -0.50(-1.87%) |
Jun 09, 2006 | 26.91 | 27.11 | 26.53 | 26.73 | 57,295 | -0.17(-0.63%) |
Jun 08, 2006 | 27.16 | 27.16 | 25.96 | 26.90 | 212,370 | -0.42(-1.54%) |
Jun 07, 2006 | 28.03 | 28.14 | 27.27 | 27.32 | 120,157 | -0.71(-2.53%) |
Jun 06, 2006 | 28.97 | 28.97 | 27.54 | 28.03 | 158,748 | -0.80(-2.77%) |
Jun 05, 2006 | 30.00 | 30.17 | 28.69 | 28.83 | 83,296 | -1.20(-4.00%) |
Jun 02, 2006 | 30.73 | 31.37 | 29.50 | 30.03 | 215,175 | +0.29(+0.98%) |