Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 23.22 | 23.78 | 22.79 | 23.23 | 264,911 | -0.07(-0.30%) |
Aug 30, 2006 | 23.59 | 23.83 | 23.17 | 23.30 | 139,057 | -0.27(-1.14%) |
Aug 29, 2006 | 23.41 | 23.57 | 22.85 | 23.57 | 247,534 | +0.17(+0.72%) |
Aug 28, 2006 | 22.99 | 23.62 | 22.99 | 23.40 | 277,340 | +0.26(+1.12%) |
Aug 25, 2006 | 23.06 | 23.52 | 22.88 | 23.14 | 301,287 | -0.04(-0.17%) |
Aug 24, 2006 | 23.48 | 23.61 | 22.88 | 23.18 | 204,149 | -0.11(-0.47%) |
Aug 23, 2006 | 24.20 | 24.81 | 23.14 | 23.29 | 389,753 | -0.74(-3.07%) |
Aug 22, 2006 | 23.72 | 24.56 | 23.69 | 24.03 | 221,847 | +0.18(+0.75%) |
Aug 21, 2006 | 23.77 | 24.29 | 23.72 | 23.85 | 254,789 | -0.51(-2.09%) |
Aug 18, 2006 | 24.78 | 24.78 | 23.59 | 24.36 | 256,622 | -0.25(-1.01%) |
Aug 17, 2006 | 24.27 | 24.92 | 24.13 | 24.61 | 267,289 | +0.17(+0.69%) |
Aug 16, 2006 | 23.68 | 24.60 | 23.40 | 24.44 | 354,939 | +1.05(+4.48%) |
Aug 15, 2006 | 22.79 | 23.50 | 22.43 | 23.39 | 329,135 | +1.28(+5.77%) |
Aug 14, 2006 | 21.52 | 22.77 | 21.45 | 22.11 | 293,889 | +0.87(+4.08%) |
Aug 11, 2006 | 21.74 | 21.85 | 21.23 | 21.25 | 251,683 | -0.61(-2.78%) |
Aug 10, 2006 | 21.19 | 22.03 | 20.91 | 21.86 | 349,590 | +0.36(+1.67%) |
Aug 09, 2006 | 22.68 | 22.90 | 21.34 | 21.50 | 354,587 | -0.90(-4.01%) |
Aug 08, 2006 | 23.33 | 23.43 | 22.28 | 22.39 | 276,747 | -0.68(-2.94%) |
Aug 07, 2006 | 22.43 | 23.29 | 22.43 | 23.07 | 313,887 | +0.37(+1.62%) |
Aug 04, 2006 | 24.50 | 25.11 | 22.17 | 22.70 | 591,997 | -1.55(-6.37%) |
Aug 03, 2006 | 22.78 | 24.42 | 22.63 | 24.25 | 352,805 | +1.18(+5.10%) |
Aug 02, 2006 | 22.60 | 23.29 | 22.51 | 23.07 | 394,736 | +0.59(+2.62%) |
Aug 01, 2006 | 22.37 | 22.64 | 21.47 | 22.48 | 396,217 | -0.03(-0.13%) |
Jul 31, 2006 | 23.13 | 23.25 | 22.43 | 22.51 | 459,048 | -0.51(-2.21%) |
Jul 28, 2006 | 21.33 | 23.43 | 21.15 | 23.02 | 532,911 | +1.91(+9.07%) |
Jul 27, 2006 | 21.71 | 21.91 | 20.91 | 21.11 | 413,751 | -0.47(-2.17%) |
Jul 26, 2006 | 22.19 | 22.24 | 20.99 | 21.58 | 665,319 | -0.66(-2.96%) |
Jul 25, 2006 | 22.49 | 23.23 | 21.76 | 22.23 | 615,342 | -0.30(-1.33%) |
Jul 24, 2006 | 21.00 | 22.84 | 20.82 | 22.53 | 450,210 | +1.54(+7.31%) |
Jul 21, 2006 | 21.14 | 21.44 | 19.70 | 21.00 | 1,011,205 | +0.08(+0.38%) |
Jul 20, 2006 | 23.39 | 23.39 | 20.89 | 20.92 | 389,603 | -2.33(-10.03%) |
Jul 19, 2006 | 22.35 | 23.32 | 22.32 | 23.25 | 375,567 | +0.90(+4.01%) |
Jul 18, 2006 | 21.44 | 22.73 | 21.19 | 22.35 | 296,122 | +1.05(+4.91%) |
Jul 17, 2006 | 22.03 | 22.09 | 21.23 | 21.31 | 225,972 | -0.75(-3.39%) |
Jul 14, 2006 | 22.29 | 22.46 | 21.60 | 22.06 | 275,303 | -0.23(-1.03%) |
Jul 13, 2006 | 22.93 | 22.93 | 22.09 | 22.28 | 528,495 | -0.85(-3.66%) |
Jul 12, 2006 | 23.02 | 23.42 | 22.78 | 23.13 | 265,270 | +0.20(+0.87%) |
Jul 11, 2006 | 22.90 | 23.08 | 22.53 | 22.93 | 392,928 | -0.09(-0.39%) |
Jul 10, 2006 | 23.15 | 23.27 | 22.82 | 23.02 | 177,118 | +0.03(+0.13%) |
Jul 07, 2006 | 23.48 | 23.65 | 22.93 | 22.99 | 214,206 | -0.58(-2.45%) |
Jul 06, 2006 | 23.67 | 23.76 | 23.31 | 23.57 | 191,170 | +0.03(+0.13%) |
Jul 05, 2006 | 23.96 | 24.03 | 23.28 | 23.54 | 388,712 | -0.84(-3.44%) |
Jul 03, 2006 | 24.62 | 24.98 | 24.14 | 24.38 | 192,829 | -0.08(-0.33%) |
Jun 30, 2006 | 23.57 | 24.74 | 23.11 | 24.46 | 479,269 | +1.14(+4.87%) |
Jun 29, 2006 | 21.55 | 23.33 | 21.55 | 23.32 | 363,968 | +2.01(+9.45%) |
Jun 28, 2006 | 21.61 | 21.65 | 20.84 | 21.31 | 225,736 | -0.13(-0.60%) |
Jun 27, 2006 | 21.94 | 22.11 | 21.17 | 21.44 | 281,353 | -0.50(-2.27%) |
Jun 26, 2006 | 22.96 | 23.20 | 21.68 | 21.94 | 471,483 | -0.84(-3.68%) |
Jun 23, 2006 | 22.29 | 23.29 | 22.00 | 22.77 | 250,694 | +0.31(+1.38%) |
Jun 22, 2006 | 22.14 | 22.80 | 21.94 | 22.46 | 319,991 | +0.32(+1.44%) |
Jun 21, 2006 | 20.62 | 22.73 | 20.62 | 22.14 | 424,547 | +1.46(+7.04%) |
Jun 20, 2006 | 20.83 | 21.15 | 20.57 | 20.69 | 137,864 | -0.15(-0.72%) |
Jun 19, 2006 | 21.24 | 21.69 | 20.35 | 20.84 | 239,169 | -0.50(-2.34%) |
Jun 16, 2006 | 21.44 | 21.81 | 21.13 | 21.34 | 810,080 | -0.07(-0.33%) |
Jun 15, 2006 | 21.04 | 21.54 | 20.58 | 21.41 | 273,711 | +0.62(+2.97%) |
Jun 14, 2006 | 20.80 | 21.84 | 20.39 | 20.79 | 258,895 | -0.19(-0.90%) |
Jun 13, 2006 | 21.03 | 21.99 | 20.50 | 20.98 | 426,241 | -0.06(-0.28%) |
Jun 12, 2006 | 21.69 | 21.99 | 21.01 | 21.04 | 521,486 | -0.70(-3.21%) |
Jun 09, 2006 | 21.55 | 22.88 | 21.55 | 21.74 | 287,860 | +0.24(+1.11%) |
Jun 08, 2006 | 21.70 | 22.06 | 20.59 | 21.50 | 675,125 | -0.46(-2.09%) |
Jun 07, 2006 | 21.09 | 23.01 | 21.09 | 21.96 | 402,473 | +10.92(+98.92%) |
Jun 06, 2006 | 11.62 | 11.62 | 10.87 | 11.04 | 528,794 | -0.63(-5.42%) |
Jun 05, 2006 | 12.17 | 12.24 | 11.62 | 11.67 | 374,410 | -0.53(-4.37%) |
Jun 02, 2006 | 12.19 | 12.33 | 11.92 | 12.20 | 295,864 | +0.22(+1.87%) |