Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 24.19 | 24.19 | 23.84 | 24.19 | 2,158 | +0.57(+2.43%) |
Aug 30, 2006 | 23.62 | 23.80 | 23.50 | 23.62 | 1,719 | -0.08(-0.35%) |
Aug 29, 2006 | 23.70 | 24.00 | 23.66 | 23.70 | 1,646 | -0.39(-1.63%) |
Aug 28, 2006 | 24.09 | 24.10 | 23.79 | 24.09 | 5,254 | +0.18(+0.77%) |
Aug 25, 2006 | 23.91 | 23.91 | 23.45 | 23.91 | 6,500 | +0.39(+1.65%) |
Aug 24, 2006 | 23.52 | 23.89 | 23.02 | 23.52 | 6,650 | -0.07(-0.30%) |
Aug 23, 2006 | 23.59 | 23.93 | 23.22 | 23.59 | 2,546 | +0.26(+1.10%) |
Aug 22, 2006 | 23.33 | 23.78 | 22.94 | 23.33 | 6,630 | +0.11(+0.46%) |
Aug 21, 2006 | 23.23 | 24.01 | 21.68 | 23.23 | 2,270 | +0.66(+2.95%) |
Aug 18, 2006 | 22.56 | 22.56 | 22.47 | 22.56 | 926 | +0.05(+0.23%) |
Aug 17, 2006 | 22.51 | 22.67 | 21.55 | 22.51 | 5,573 | +0.36(+1.60%) |
Aug 16, 2006 | 22.15 | 22.33 | 22.15 | 22.15 | 1,303 | +0.22(+1.02%) |
Aug 15, 2006 | 21.93 | 22.20 | 21.49 | 21.93 | 7,310 | +0.35(+1.62%) |
Aug 14, 2006 | 21.58 | 21.68 | 21.44 | 21.58 | 1,225 | -0.05(-0.23%) |
Aug 11, 2006 | 21.63 | 21.98 | 21.63 | 21.63 | 2,300 | -0.42(-1.89%) |
Aug 10, 2006 | 22.05 | 22.09 | 22.05 | 22.05 | 440 | -0.14(-0.65%) |
Aug 09, 2006 | 22.19 | 22.19 | 22.18 | 22.19 | 625 | +0.11(+0.50%) |
Aug 08, 2006 | 22.08 | 22.08 | 21.79 | 22.08 | 3,566 | +0.30(+1.38%) |
Aug 07, 2006 | 21.78 | 21.78 | 21.78 | 21.78 | 0 | +0.00(+0.00%) |
Aug 04, 2006 | 21.78 | 21.92 | 21.77 | 21.78 | 3,556 | -0.04(-0.17%) |
Aug 03, 2006 | 21.82 | 21.82 | 21.82 | 21.82 | 200 | +0.24(+1.12%) |
Aug 02, 2006 | 21.58 | 21.77 | 21.55 | 21.58 | 2,095 | +0.13(+0.63%) |
Aug 01, 2006 | 21.44 | 21.77 | 21.44 | 21.44 | 3,000 | -0.19(-0.87%) |
Jul 31, 2006 | 21.63 | 21.82 | 21.11 | 21.63 | 6,971 | +0.22(+1.05%) |
Jul 28, 2006 | 21.41 | 21.41 | 21.41 | 21.41 | 200 | +0.17(+0.81%) |
Jul 27, 2006 | 21.23 | 21.51 | 21.23 | 21.23 | 2,200 | +0.02(+0.09%) |
Jul 26, 2006 | 21.21 | 21.21 | 20.88 | 21.21 | 1,200 | +0.35(+1.69%) |
Jul 25, 2006 | 20.86 | 20.86 | 20.48 | 20.86 | 1,445 | +0.46(+2.27%) |
Jul 24, 2006 | 20.40 | 20.52 | 20.24 | 20.40 | 14,780 | +0.12(+0.58%) |
Jul 21, 2006 | 20.28 | 20.50 | 20.18 | 20.28 | 1,650 | +0.05(+0.24%) |
Jul 20, 2006 | 20.23 | 20.86 | 20.23 | 20.23 | 3,437 | -0.62(-2.98%) |
Jul 19, 2006 | 20.85 | 20.92 | 20.07 | 20.85 | 9,549 | +0.72(+3.58%) |
Jul 18, 2006 | 20.13 | 20.73 | 20.13 | 20.13 | 1,600 | -0.87(-4.13%) |
Jul 17, 2006 | 21.00 | 21.46 | 20.98 | 21.00 | 3,100 | -0.57(-2.62%) |
Jul 14, 2006 | 21.57 | 21.73 | 21.48 | 21.57 | 5,464 | -0.45(-2.02%) |
Jul 13, 2006 | 22.01 | 22.01 | 21.46 | 22.01 | 4,300 | -0.19(-0.83%) |
Jul 12, 2006 | 22.20 | 22.59 | 22.20 | 22.20 | 611 | +0.00(+0.00%) |
Jul 11, 2006 | 22.09 | 22.33 | 22.03 | 22.20 | 4,235 | +0.10(+0.45%) |
Jul 10, 2006 | 22.09 | 22.10 | 22.05 | 22.09 | 4,700 | -0.19(-0.85%) |
Jul 07, 2006 | 22.28 | 22.50 | 22.28 | 22.28 | 2,300 | -0.19(-0.82%) |
Jul 06, 2006 | 22.47 | 22.85 | 22.40 | 22.47 | 2,250 | +0.03(+0.15%) |
Jul 05, 2006 | 22.43 | 22.43 | 22.18 | 22.43 | 7,801 | +0.45(+2.06%) |
Jul 03, 2006 | 21.98 | 21.98 | 21.98 | 21.98 | 0 | +0.00(+0.00%) |
Jun 30, 2006 | 21.98 | 22.69 | 21.83 | 21.98 | 21,000 | -0.29(-1.30%) |
Jun 29, 2006 | 22.27 | 22.27 | 22.27 | 22.27 | 0 | +0.62(+2.86%) |
Jun 28, 2006 | 21.65 | 22.01 | 21.51 | 21.65 | 1,400 | -0.08(-0.36%) |
Jun 27, 2006 | 21.73 | 21.98 | 21.73 | 21.73 | 5,200 | -0.62(-2.78%) |
Jun 23, 2006 | 22.35 | 22.47 | 21.24 | 22.35 | 3,300 | +1.07(+5.02%) |
Jun 22, 2006 | 21.29 | 21.30 | 20.85 | 21.29 | 3,420 | +0.02(+0.12%) |
Jun 21, 2006 | 21.26 | 21.43 | 20.18 | 21.26 | 2,400 | +1.14(+5.67%) |
Jun 20, 2006 | 20.12 | 20.22 | 19.91 | 20.12 | 8,545 | +0.11(+0.55%) |
Jun 19, 2006 | 20.01 | 20.69 | 19.89 | 20.01 | 5,450 | -1.24(-5.84%) |
Jun 16, 2006 | 21.25 | 22.44 | 21.25 | 21.25 | 10,830 | -0.83(-3.77%) |
Jun 15, 2006 | 22.08 | 22.08 | 21.46 | 22.08 | 6,300 | +1.94(+9.62%) |
Jun 14, 2006 | 20.14 | 20.34 | 20.05 | 20.14 | 7,973 | +0.18(+0.89%) |
Jun 13, 2006 | 19.97 | 20.85 | 19.93 | 19.97 | 18,545 | -1.31(-6.16%) |
Jun 12, 2006 | 21.28 | 22.28 | 21.10 | 21.28 | 31,575 | -1.13(-5.02%) |
Jun 09, 2006 | 22.41 | 22.61 | 22.23 | 22.41 | 3,907 | +1.01(+4.74%) |
Jun 08, 2006 | 21.39 | 21.50 | 21.16 | 21.39 | 5,605 | -1.00(-4.46%) |
Jun 07, 2006 | 22.39 | 22.39 | 22.20 | 22.39 | 1,247 | +0.12(+0.54%) |
Jun 06, 2006 | 22.27 | 23.00 | 22.27 | 22.27 | 2,800 | -0.62(-2.70%) |
Jun 05, 2006 | 22.89 | 24.32 | 22.89 | 22.89 | 2,600 | -1.20(-4.96%) |
Jun 02, 2006 | 24.08 | 24.08 | 23.85 | 24.08 | 3,617 | +0.30(+1.28%) |