Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 24.19 | 25.40 | 24.07 | 25.40 | 348,597 | +1.73(+7.31%) |
Aug 30, 2006 | 24.15 | 24.15 | 23.58 | 23.67 | 176,107 | -0.17(-0.71%) |
Aug 29, 2006 | 23.09 | 23.84 | 22.62 | 23.84 | 346,425 | +0.62(+2.67%) |
Aug 28, 2006 | 23.60 | 23.96 | 23.10 | 23.22 | 313,866 | -0.66(-2.76%) |
Aug 25, 2006 | 23.60 | 24.10 | 23.55 | 23.88 | 43,021 | +0.18(+0.76%) |
Aug 24, 2006 | 23.98 | 24.52 | 23.49 | 23.70 | 98,388 | -0.54(-2.23%) |
Aug 23, 2006 | 24.50 | 24.60 | 23.95 | 24.24 | 172,172 | -0.14(-0.57%) |
Aug 22, 2006 | 23.99 | 24.38 | 23.59 | 24.38 | 139,345 | +0.22(+0.91%) |
Aug 21, 2006 | 23.60 | 24.19 | 23.12 | 24.16 | 130,610 | +1.48(+6.53%) |
Aug 18, 2006 | 23.59 | 23.59 | 22.67 | 22.68 | 115,998 | -0.82(-3.49%) |
Aug 17, 2006 | 23.75 | 23.75 | 22.91 | 23.50 | 152,633 | -0.15(-0.63%) |
Aug 16, 2006 | 23.79 | 23.81 | 23.40 | 23.65 | 81,338 | +0.25(+1.07%) |
Aug 15, 2006 | 23.26 | 23.40 | 22.80 | 23.40 | 99,783 | +0.34(+1.47%) |
Aug 14, 2006 | 23.38 | 23.44 | 22.94 | 23.06 | 78,972 | -0.43(-1.83%) |
Aug 11, 2006 | 23.80 | 23.86 | 22.89 | 23.49 | 104,866 | -0.21(-0.89%) |
Aug 10, 2006 | 24.00 | 24.11 | 23.43 | 23.70 | 165,415 | -0.48(-1.99%) |
Aug 09, 2006 | 23.72 | 24.47 | 23.60 | 24.18 | 153,460 | +0.65(+2.76%) |
Aug 08, 2006 | 23.16 | 23.84 | 23.16 | 23.53 | 142,050 | +0.57(+2.48%) |
Aug 07, 2006 | 23.00 | 23.59 | 22.83 | 22.96 | 199,575 | +0.00(+0.00%) |
Aug 04, 2006 | 23.00 | 23.59 | 22.83 | 22.96 | 199,575 | +0.37(+1.64%) |
Aug 03, 2006 | 23.49 | 23.49 | 22.27 | 22.59 | 219,281 | -0.66(-2.84%) |
Aug 02, 2006 | 22.25 | 23.25 | 22.02 | 23.25 | 218,564 | +1.40(+6.41%) |
Aug 01, 2006 | 21.52 | 21.87 | 21.15 | 21.85 | 135,698 | +0.46(+2.15%) |
Jul 31, 2006 | 21.04 | 21.52 | 20.72 | 21.39 | 56,810 | +0.39(+1.86%) |
Jul 28, 2006 | 20.40 | 21.06 | 20.23 | 21.00 | 133,753 | +0.75(+3.70%) |
Jul 27, 2006 | 20.71 | 20.75 | 20.23 | 20.25 | 135,056 | +0.01(+0.05%) |
Jul 26, 2006 | 20.24 | 20.34 | 19.25 | 20.24 | 200,443 | +0.53(+2.69%) |
Jul 25, 2006 | 19.07 | 19.90 | 18.92 | 19.71 | 77,970 | +0.90(+4.78%) |
Jul 24, 2006 | 18.50 | 19.14 | 18.18 | 18.81 | 73,791 | +0.43(+2.34%) |
Jul 21, 2006 | 18.80 | 19.00 | 18.17 | 18.38 | 73,528 | -0.38(-2.03%) |
Jul 20, 2006 | 19.55 | 19.62 | 18.65 | 18.76 | 84,313 | -0.79(-4.04%) |
Jul 19, 2006 | 19.27 | 19.82 | 19.26 | 19.55 | 125,879 | +0.22(+1.14%) |
Jul 18, 2006 | 19.57 | 19.79 | 18.81 | 19.33 | 107,327 | -0.24(-1.23%) |
Jul 17, 2006 | 20.25 | 20.25 | 19.56 | 19.57 | 88,135 | -0.71(-3.50%) |
Jul 14, 2006 | 20.29 | 20.71 | 20.07 | 20.28 | 61,333 | -0.01(-0.05%) |
Jul 13, 2006 | 21.00 | 21.00 | 20.12 | 20.29 | 106,163 | -0.50(-2.41%) |
Jul 12, 2006 | 20.95 | 21.63 | 20.70 | 20.79 | 169,847 | +0.05(+0.24%) |
Jul 11, 2006 | 20.89 | 20.89 | 20.12 | 20.74 | 114,314 | +0.69(+3.44%) |
Jul 10, 2006 | 20.17 | 20.45 | 19.91 | 20.05 | 69,483 | +0.03(+0.15%) |
Jul 07, 2006 | 20.35 | 20.65 | 19.96 | 20.02 | 65,224 | -0.50(-2.44%) |
Jul 06, 2006 | 20.26 | 20.71 | 20.06 | 20.52 | 82,768 | +0.16(+0.79%) |
Jul 05, 2006 | 20.58 | 20.58 | 19.97 | 20.36 | 124,266 | +0.25(+1.24%) |
Jul 03, 2006 | 20.11 | 20.11 | 20.11 | 20.11 | 0 | +0.00(+0.00%) |
Jun 30, 2006 | 19.80 | 20.29 | 19.51 | 20.11 | 217,467 | +0.71(+3.66%) |
Jun 29, 2006 | 19.40 | 19.40 | 19.40 | 19.40 | 0 | +0.91(+4.92%) |
Jun 28, 2006 | 18.84 | 18.84 | 18.34 | 18.49 | 85,146 | +0.05(+0.27%) |
Jun 27, 2006 | 19.18 | 19.35 | 18.44 | 18.44 | 88,324 | -0.60(-3.15%) |
Jun 23, 2006 | 18.66 | 19.24 | 18.36 | 19.04 | 146,773 | +0.31(+1.66%) |
Jun 22, 2006 | 18.75 | 19.10 | 18.50 | 18.73 | 109,028 | -0.25(-1.32%) |
Jun 21, 2006 | 18.33 | 19.03 | 18.21 | 18.98 | 144,365 | +0.70(+3.83%) |
Jun 20, 2006 | 18.28 | 18.69 | 18.12 | 18.28 | 82,340 | -0.10(-0.54%) |
Jun 19, 2006 | 18.60 | 18.69 | 17.95 | 18.38 | 142,183 | -0.69(-3.62%) |
Jun 16, 2006 | 18.90 | 19.07 | 18.58 | 19.07 | 258,820 | +0.31(+1.65%) |
Jun 15, 2006 | 18.50 | 18.81 | 18.28 | 18.76 | 213,591 | +0.77(+4.28%) |
Jun 14, 2006 | 17.60 | 18.18 | 17.27 | 17.99 | 296,980 | +0.36(+2.04%) |
Jun 13, 2006 | 17.00 | 18.01 | 17.00 | 17.63 | 406,781 | -0.52(-2.87%) |
Jun 12, 2006 | 19.13 | 19.52 | 18.15 | 18.15 | 120,729 | -1.26(-6.49%) |
Jun 09, 2006 | 19.73 | 19.73 | 18.79 | 19.41 | 146,748 | -0.19(-0.97%) |
Jun 08, 2006 | 19.26 | 19.68 | 18.42 | 19.60 | 309,136 | -0.24(-1.21%) |
Jun 07, 2006 | 20.07 | 20.77 | 19.62 | 19.84 | 192,797 | -0.58(-2.84%) |
Jun 06, 2006 | 20.98 | 21.07 | 20.02 | 20.42 | 351,811 | -0.63(-2.99%) |
Jun 05, 2006 | 21.16 | 21.93 | 20.80 | 21.05 | 354,693 | +0.31(+1.49%) |
Jun 02, 2006 | 21.16 | 21.40 | 20.52 | 20.74 | 315,914 | -0.37(-1.75%) |