Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 21.37 | 21.61 | 21.37 | 21.42 | 373,844 | +0.13(+0.61%) |
Aug 30, 2006 | 21.10 | 21.42 | 21.00 | 21.29 | 486,063 | +0.21(+1.01%) |
Aug 29, 2006 | 21.06 | 21.08 | 20.64 | 21.08 | 385,408 | +0.02(+0.07%) |
Aug 28, 2006 | 20.57 | 21.12 | 20.55 | 21.06 | 392,898 | +0.29(+1.39%) |
Aug 25, 2006 | 20.79 | 20.92 | 20.55 | 20.78 | 341,519 | -0.05(-0.26%) |
Aug 24, 2006 | 21.19 | 21.35 | 20.56 | 20.83 | 738,753 | -0.26(-1.23%) |
Aug 23, 2006 | 21.79 | 21.83 | 21.04 | 21.09 | 763,983 | -0.63(-2.91%) |
Aug 22, 2006 | 21.47 | 21.76 | 21.45 | 21.72 | 499,861 | +0.18(+0.81%) |
Aug 21, 2006 | 21.46 | 21.70 | 21.42 | 21.54 | 590,924 | -0.05(-0.21%) |
Aug 18, 2006 | 21.75 | 21.77 | 21.32 | 21.59 | 509,716 | -0.11(-0.49%) |
Aug 17, 2006 | 21.50 | 21.84 | 21.25 | 21.70 | 406,169 | -0.02(-0.11%) |
Aug 16, 2006 | 21.04 | 21.84 | 20.97 | 21.72 | 919,434 | +0.72(+3.44%) |
Aug 15, 2006 | 20.50 | 21.00 | 20.33 | 21.00 | 961,483 | +0.88(+4.35%) |
Aug 14, 2006 | 20.75 | 21.18 | 20.08 | 20.12 | 1,511,015 | -0.62(-3.01%) |
Aug 11, 2006 | 20.36 | 20.77 | 20.25 | 20.75 | 1,205,632 | +0.58(+2.87%) |
Aug 10, 2006 | 18.50 | 20.75 | 18.50 | 20.17 | 2,649,500 | +1.45(+7.72%) |
Aug 09, 2006 | 19.70 | 19.85 | 18.64 | 18.72 | 1,358,192 | -0.87(-4.43%) |
Aug 08, 2006 | 19.88 | 20.03 | 19.59 | 19.59 | 910,367 | -0.27(-1.34%) |
Aug 07, 2006 | 19.98 | 20.06 | 19.79 | 19.85 | 605,247 | -0.12(-0.61%) |
Aug 04, 2006 | 20.05 | 20.33 | 19.75 | 19.98 | 960,038 | +0.25(+1.27%) |
Aug 03, 2006 | 19.31 | 19.93 | 19.27 | 19.73 | 1,093,413 | +0.18(+0.93%) |
Aug 02, 2006 | 19.63 | 19.76 | 19.44 | 19.54 | 840,328 | +0.02(+0.12%) |
Aug 01, 2006 | 19.49 | 19.57 | 19.30 | 19.52 | 913,652 | +0.04(+0.20%) |
Jul 31, 2006 | 19.38 | 19.57 | 19.23 | 19.48 | 885,137 | +0.11(+0.55%) |
Jul 28, 2006 | 18.90 | 19.41 | 18.90 | 19.38 | 1,800,235 | +0.52(+2.74%) |
Jul 27, 2006 | 18.97 | 19.14 | 18.82 | 18.86 | 737,308 | +0.01(+0.04%) |
Jul 26, 2006 | 18.93 | 19.14 | 18.68 | 18.85 | 813,522 | -0.07(-0.36%) |
Jul 25, 2006 | 18.99 | 19.33 | 18.57 | 18.92 | 1,724,678 | -0.11(-0.56%) |
Jul 24, 2006 | 18.84 | 19.16 | 18.58 | 19.03 | 2,026,776 | +0.19(+1.01%) |
Jul 21, 2006 | 19.34 | 19.34 | 18.57 | 18.84 | 1,769,092 | -0.51(-2.64%) |
Jul 20, 2006 | 20.67 | 20.77 | 19.31 | 19.34 | 1,443,473 | -1.26(-6.10%) |
Jul 19, 2006 | 21.76 | 21.24 | 20.12 | 20.60 | 2,859,615 | -1.16(-5.32%) |
Jul 18, 2006 | 22.08 | 22.40 | 21.64 | 21.76 | 479,887 | -0.25(-1.14%) |
Jul 17, 2006 | 21.84 | 22.26 | 21.73 | 22.01 | 688,820 | +0.37(+1.72%) |
Jul 14, 2006 | 21.96 | 21.99 | 21.08 | 21.64 | 1,171,992 | -0.48(-2.17%) |
Jul 13, 2006 | 22.60 | 22.60 | 22.11 | 22.11 | 990,786 | -0.65(-2.87%) |
Jul 12, 2006 | 23.02 | 23.10 | 22.62 | 22.77 | 960,038 | -0.34(-1.48%) |
Jul 11, 2006 | 23.43 | 23.43 | 22.94 | 23.11 | 799,987 | -0.40(-1.68%) |
Jul 10, 2006 | 23.45 | 23.56 | 23.18 | 23.51 | 395,657 | +0.06(+0.26%) |
Jul 07, 2006 | 23.90 | 24.12 | 23.40 | 23.45 | 361,755 | -0.52(-2.16%) |
Jul 06, 2006 | 23.70 | 24.12 | 23.68 | 23.96 | 399,599 | +0.36(+1.52%) |
Jul 05, 2006 | 23.74 | 23.74 | 23.40 | 23.61 | 579,229 | -0.13(-0.55%) |
Jul 03, 2006 | 23.74 | 23.85 | 23.61 | 23.74 | 322,859 | +0.06(+0.26%) |
Jun 30, 2006 | 24.07 | 24.12 | 23.60 | 23.68 | 757,675 | -0.17(-0.70%) |
Jun 29, 2006 | 23.29 | 23.87 | 23.16 | 23.84 | 608,006 | +0.75(+3.23%) |
Jun 28, 2006 | 23.02 | 23.22 | 22.92 | 23.10 | 1,017,198 | +0.18(+0.80%) |
Jun 27, 2006 | 23.16 | 23.20 | 22.84 | 22.91 | 970,287 | -0.24(-1.05%) |
Jun 26, 2006 | 23.19 | 23.48 | 23.13 | 23.16 | 705,114 | +0.05(+0.20%) |
Jun 23, 2006 | 23.37 | 23.58 | 22.94 | 23.11 | 698,018 | -0.25(-1.08%) |
Jun 22, 2006 | 23.50 | 23.56 | 23.05 | 23.36 | 1,568,438 | -0.13(-0.55%) |
Jun 21, 2006 | 24.04 | 24.05 | 23.44 | 23.49 | 1,019,169 | -0.55(-2.28%) |
Jun 20, 2006 | 24.45 | 24.66 | 23.94 | 24.04 | 421,807 | -0.40(-1.65%) |
Jun 19, 2006 | 24.63 | 24.85 | 24.18 | 24.44 | 397,234 | -0.14(-0.59%) |
Jun 16, 2006 | 24.48 | 24.71 | 24.24 | 24.59 | 1,052,546 | +0.11(+0.47%) |
Jun 15, 2006 | 24.05 | 24.64 | 24.00 | 24.47 | 746,769 | +0.46(+1.90%) |
Jun 14, 2006 | 24.16 | 24.28 | 23.58 | 24.02 | 385,539 | -0.15(-0.63%) |
Jun 13, 2006 | 24.05 | 24.79 | 23.83 | 24.17 | 614,051 | +0.05(+0.19%) |
Jun 12, 2006 | 24.84 | 24.88 | 24.12 | 24.12 | 567,139 | -0.68(-2.73%) |
Jun 09, 2006 | 24.75 | 25.32 | 24.63 | 24.80 | 438,626 | +0.05(+0.22%) |
Jun 08, 2006 | 24.41 | 24.90 | 23.73 | 24.75 | 573,710 | +0.35(+1.43%) |
Jun 07, 2006 | 24.69 | 25.00 | 24.38 | 24.40 | 603,538 | -0.30(-1.20%) |
Jun 06, 2006 | 24.57 | 24.92 | 24.45 | 24.69 | 482,778 | +0.14(+0.59%) |
Jun 05, 2006 | 25.19 | 25.26 | 24.46 | 24.55 | 396,971 | -0.78(-3.07%) |
Jun 02, 2006 | 25.40 | 25.52 | 24.73 | 25.33 | 363,726 | +0.11(+0.45%) |