Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 21.75 | 21.80 | 21.41 | 21.42 | 512,209 | -0.25(-1.14%) |
Aug 30, 2006 | 21.78 | 21.87 | 21.51 | 21.67 | 377,647 | -0.06(-0.26%) |
Aug 29, 2006 | 21.38 | 21.76 | 21.22 | 21.72 | 499,095 | +0.33(+1.56%) |
Aug 28, 2006 | 21.08 | 21.56 | 21.02 | 21.39 | 512,343 | +0.27(+1.28%) |
Aug 25, 2006 | 21.27 | 21.57 | 21.02 | 21.12 | 332,492 | -0.21(-1.01%) |
Aug 24, 2006 | 21.51 | 21.51 | 21.18 | 21.33 | 367,438 | +0.01(+0.04%) |
Aug 23, 2006 | 21.41 | 21.53 | 21.09 | 21.33 | 306,020 | -0.01(-0.04%) |
Aug 22, 2006 | 21.25 | 21.58 | 21.19 | 21.33 | 570,586 | +0.14(+0.64%) |
Aug 21, 2006 | 21.20 | 21.25 | 20.92 | 21.20 | 575,425 | -0.01(-0.04%) |
Aug 18, 2006 | 21.28 | 21.30 | 20.87 | 21.21 | 680,618 | -0.19(-0.89%) |
Aug 17, 2006 | 21.56 | 21.56 | 21.24 | 21.40 | 674,995 | -0.15(-0.70%) |
Aug 16, 2006 | 21.57 | 21.59 | 21.33 | 21.55 | 448,053 | +0.07(+0.33%) |
Aug 15, 2006 | 21.53 | 21.64 | 21.08 | 21.48 | 616,056 | +0.04(+0.19%) |
Aug 14, 2006 | 21.04 | 21.53 | 20.80 | 21.44 | 426,504 | +0.59(+2.82%) |
Aug 11, 2006 | 21.21 | 21.21 | 20.67 | 20.85 | 291,483 | -0.37(-1.76%) |
Aug 10, 2006 | 20.99 | 21.33 | 20.75 | 21.22 | 483,543 | +0.10(+0.49%) |
Aug 09, 2006 | 21.21 | 21.57 | 21.05 | 21.12 | 429,778 | +0.13(+0.61%) |
Aug 08, 2006 | 21.49 | 21.58 | 20.90 | 20.99 | 539,431 | -0.50(-2.33%) |
Aug 07, 2006 | 20.93 | 21.55 | 20.93 | 21.49 | 928,341 | +0.44(+2.08%) |
Aug 04, 2006 | 21.49 | 21.57 | 20.87 | 21.06 | 416,541 | -0.29(-1.34%) |
Aug 03, 2006 | 20.82 | 21.45 | 20.79 | 21.34 | 716,816 | +0.33(+1.55%) |
Aug 02, 2006 | 20.71 | 21.21 | 20.59 | 21.02 | 1,090,245 | +0.41(+2.01%) |
Aug 01, 2006 | 20.59 | 20.91 | 20.47 | 20.60 | 597,637 | -0.12(-0.58%) |
Jul 31, 2006 | 20.69 | 20.77 | 20.59 | 20.72 | 883,377 | -0.03(-0.15%) |
Jul 28, 2006 | 20.28 | 20.86 | 20.24 | 20.75 | 909,238 | +0.48(+2.35%) |
Jul 27, 2006 | 19.76 | 20.59 | 19.72 | 20.28 | 1,543,398 | -0.18(-0.86%) |
Jul 26, 2006 | 19.97 | 20.66 | 19.92 | 20.45 | 1,951,758 | +0.59(+2.96%) |
Jul 25, 2006 | 19.89 | 20.11 | 19.67 | 19.86 | 789,543 | +0.04(+0.20%) |
Jul 24, 2006 | 19.66 | 19.93 | 19.58 | 19.82 | 716,260 | +0.32(+1.63%) |
Jul 21, 2006 | 19.48 | 19.71 | 19.38 | 19.50 | 568,828 | -0.04(-0.20%) |
Jul 20, 2006 | 19.93 | 19.97 | 19.51 | 19.54 | 827,787 | -0.35(-1.76%) |
Jul 19, 2006 | 19.62 | 20.04 | 19.62 | 19.89 | 1,102,077 | +0.21(+1.05%) |
Jul 18, 2006 | 18.94 | 19.77 | 18.88 | 19.69 | 1,928,536 | +0.90(+4.79%) |
Jul 17, 2006 | 18.70 | 19.06 | 18.62 | 18.79 | 495,651 | +0.06(+0.30%) |
Jul 14, 2006 | 18.76 | 18.94 | 18.45 | 18.73 | 587,201 | -0.04(-0.21%) |
Jul 13, 2006 | 18.60 | 19.13 | 18.60 | 18.77 | 699,673 | +0.11(+0.60%) |
Jul 12, 2006 | 19.04 | 19.10 | 18.62 | 18.66 | 811,428 | -0.46(-2.41%) |
Jul 11, 2006 | 18.93 | 19.17 | 18.74 | 19.12 | 240,382 | +0.13(+0.67%) |
Jul 10, 2006 | 19.11 | 19.31 | 18.93 | 18.99 | 446,486 | -0.13(-0.67%) |
Jul 07, 2006 | 19.64 | 19.81 | 19.12 | 19.12 | 721,269 | -0.63(-3.18%) |
Jul 06, 2006 | 19.56 | 19.83 | 19.56 | 19.75 | 532,927 | +0.08(+0.40%) |
Jul 05, 2006 | 19.62 | 19.77 | 19.32 | 19.67 | 475,527 | -0.03(-0.16%) |
Jul 03, 2006 | 19.84 | 19.85 | 19.61 | 19.70 | 226,055 | +0.02(+0.08%) |
Jun 30, 2006 | 19.91 | 19.97 | 19.66 | 19.69 | 591,204 | -0.16(-0.80%) |
Jun 29, 2006 | 18.99 | 19.89 | 18.99 | 19.85 | 609,608 | +0.90(+4.75%) |
Jun 28, 2006 | 19.19 | 19.19 | 18.77 | 18.95 | 647,778 | -0.14(-0.71%) |
Jun 27, 2006 | 19.34 | 19.46 | 19.02 | 19.08 | 542,992 | -0.21(-1.07%) |
Jun 26, 2006 | 19.31 | 19.52 | 19.19 | 19.29 | 613,755 | +0.08(+0.41%) |
Jun 23, 2006 | 19.09 | 19.42 | 19.02 | 19.21 | 676,371 | +0.06(+0.33%) |
Jun 22, 2006 | 19.24 | 19.40 | 19.10 | 19.15 | 399,329 | -0.16(-0.82%) |
Jun 21, 2006 | 19.13 | 19.49 | 19.13 | 19.31 | 558,106 | +0.06(+0.33%) |
Jun 20, 2006 | 19.34 | 19.50 | 19.15 | 19.24 | 284,580 | -0.12(-0.62%) |
Jun 19, 2006 | 19.63 | 20.01 | 19.24 | 19.36 | 1,261,317 | -0.10(-0.53%) |
Jun 16, 2006 | 19.50 | 19.70 | 19.14 | 19.46 | 1,161,629 | -0.04(-0.20%) |
Jun 15, 2006 | 18.88 | 19.58 | 18.73 | 19.50 | 613,740 | +0.82(+4.39%) |
Jun 14, 2006 | 18.63 | 18.74 | 18.35 | 18.68 | 372,674 | +0.11(+0.60%) |
Jun 13, 2006 | 18.68 | 19.03 | 18.35 | 18.57 | 430,454 | -0.09(-0.47%) |
Jun 12, 2006 | 19.24 | 19.34 | 18.64 | 18.66 | 444,551 | -0.53(-2.78%) |
Jun 09, 2006 | 19.16 | 19.61 | 19.16 | 19.19 | 656,742 | +0.10(+0.54%) |
Jun 08, 2006 | 18.99 | 19.15 | 18.57 | 19.09 | 654,108 | +0.06(+0.33%) |
Jun 07, 2006 | 18.80 | 19.27 | 18.72 | 19.03 | 691,243 | +0.29(+1.53%) |
Jun 06, 2006 | 18.69 | 18.80 | 18.52 | 18.74 | 719,876 | +0.13(+0.68%) |
Jun 05, 2006 | 18.98 | 19.15 | 18.58 | 18.61 | 867,107 | -0.37(-1.93%) |
Jun 02, 2006 | 19.03 | 19.18 | 18.77 | 18.98 | 461,550 | +0.12(+0.63%) |