Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 21.63 | 21.85 | 21.56 | 21.79 | 215,164 | +0.16(+0.75%) |
Aug 30, 2006 | 21.63 | 21.64 | 21.45 | 21.63 | 161,790 | +0.06(+0.28%) |
Aug 29, 2006 | 21.43 | 21.58 | 21.40 | 21.57 | 152,338 | +0.12(+0.57%) |
Aug 28, 2006 | 21.17 | 21.51 | 21.17 | 21.44 | 140,106 | +0.20(+0.95%) |
Aug 25, 2006 | 21.46 | 21.46 | 21.03 | 21.24 | 133,713 | -0.25(-1.17%) |
Aug 24, 2006 | 21.57 | 21.62 | 21.41 | 21.49 | 112,863 | -0.08(-0.35%) |
Aug 23, 2006 | 21.48 | 21.68 | 21.38 | 21.57 | 244,075 | +0.17(+0.77%) |
Aug 22, 2006 | 21.49 | 21.52 | 21.26 | 21.40 | 248,800 | +0.31(+1.48%) |
Aug 21, 2006 | 20.99 | 21.18 | 20.97 | 21.09 | 149,836 | +0.34(+1.63%) |
Aug 18, 2006 | 20.71 | 20.81 | 20.70 | 20.75 | 97,296 | +0.07(+0.33%) |
Aug 17, 2006 | 20.56 | 20.77 | 20.52 | 20.68 | 119,257 | +0.09(+0.44%) |
Aug 16, 2006 | 20.68 | 20.75 | 20.53 | 20.59 | 91,180 | +0.22(+1.06%) |
Aug 15, 2006 | 20.26 | 20.38 | 20.23 | 20.38 | 82,006 | +0.21(+1.03%) |
Aug 14, 2006 | 20.40 | 20.40 | 20.14 | 20.17 | 95,072 | -0.16(-0.80%) |
Aug 11, 2006 | 20.12 | 20.34 | 20.12 | 20.33 | 78,115 | +0.24(+1.22%) |
Aug 10, 2006 | 20.40 | 20.40 | 20.04 | 20.09 | 65,883 | -0.31(-1.52%) |
Aug 09, 2006 | 20.40 | 20.59 | 20.32 | 20.40 | 90,346 | +0.05(+0.25%) |
Aug 08, 2006 | 20.21 | 20.45 | 20.21 | 20.35 | 128,987 | +0.14(+0.68%) |
Aug 07, 2006 | 20.04 | 20.25 | 20.04 | 20.21 | 23,351 | +0.05(+0.25%) |
Aug 04, 2006 | 20.26 | 20.30 | 20.02 | 20.16 | 94,794 | -0.06(-0.28%) |
Aug 03, 2006 | 19.96 | 20.30 | 19.96 | 20.22 | 113,419 | +0.06(+0.30%) |
Aug 02, 2006 | 20.34 | 20.35 | 20.14 | 20.16 | 102,300 | -0.29(-1.41%) |
Aug 01, 2006 | 20.25 | 20.48 | 20.18 | 20.44 | 137,604 | +0.05(+0.25%) |
Jul 31, 2006 | 20.59 | 20.59 | 20.27 | 20.39 | 130,377 | -0.02(-0.09%) |
Jul 28, 2006 | 20.51 | 20.60 | 20.30 | 20.41 | 333,865 | +0.08(+0.37%) |
Jul 27, 2006 | 20.61 | 20.63 | 20.30 | 20.34 | 73,945 | -0.19(-0.91%) |
Jul 26, 2006 | 20.30 | 20.55 | 20.30 | 20.52 | 85,620 | +0.23(+1.12%) |
Jul 25, 2006 | 20.17 | 20.32 | 20.17 | 20.30 | 59,489 | +0.16(+0.79%) |
Jul 24, 2006 | 20.04 | 20.16 | 19.95 | 20.14 | 62,825 | +0.13(+0.65%) |
Jul 21, 2006 | 19.99 | 20.14 | 19.95 | 20.01 | 118,701 | +0.01(+0.07%) |
Jul 20, 2006 | 20.04 | 20.16 | 19.96 | 19.99 | 115,365 | +0.07(+0.34%) |
Jul 19, 2006 | 19.43 | 19.96 | 19.43 | 19.93 | 154,840 | +0.50(+2.57%) |
Jul 18, 2006 | 19.30 | 19.46 | 19.28 | 19.43 | 82,006 | +0.13(+0.67%) |
Jul 17, 2006 | 19.47 | 19.52 | 19.29 | 19.30 | 108,416 | -0.20(-1.01%) |
Jul 14, 2006 | 19.57 | 19.61 | 19.33 | 19.49 | 164,847 | -0.08(-0.39%) |
Jul 13, 2006 | 19.62 | 19.78 | 19.51 | 19.57 | 204,878 | -0.13(-0.64%) |
Jul 12, 2006 | 19.78 | 19.80 | 19.65 | 19.70 | 112,863 | -0.16(-0.81%) |
Jul 11, 2006 | 19.64 | 19.87 | 19.64 | 19.86 | 120,925 | +0.13(+0.66%) |
Jul 10, 2006 | 19.80 | 19.80 | 19.63 | 19.73 | 109,527 | -0.13(-0.67%) |
Jul 07, 2006 | 19.64 | 19.89 | 19.62 | 19.86 | 166,237 | +0.20(+1.01%) |
Jul 06, 2006 | 19.57 | 19.70 | 19.54 | 19.66 | 123,705 | +0.05(+0.24%) |
Jul 05, 2006 | 19.56 | 19.63 | 19.42 | 19.62 | 1,006,045 | +0.10(+0.50%) |
Jul 03, 2006 | 19.40 | 19.55 | 19.40 | 19.52 | 30,578 | +0.12(+0.63%) |
Jun 30, 2006 | 19.57 | 19.57 | 19.32 | 19.40 | 155,952 | -0.01(-0.07%) |
Jun 29, 2006 | 19.21 | 19.43 | 19.15 | 19.41 | 958,508 | +0.37(+1.95%) |
Jun 28, 2006 | 18.95 | 19.06 | 18.87 | 19.04 | 142,052 | +0.09(+0.47%) |
Jun 27, 2006 | 19.04 | 19.08 | 18.93 | 18.95 | 912,918 | -0.09(-0.45%) |
Jun 26, 2006 | 18.93 | 19.07 | 18.90 | 19.04 | 960,176 | +0.17(+0.88%) |
Jun 23, 2006 | 18.90 | 18.98 | 18.77 | 18.87 | 1,011,048 | -0.10(-0.55%) |
Jun 22, 2006 | 19.00 | 19.19 | 18.96 | 18.98 | 127,041 | -0.21(-1.09%) |
Jun 21, 2006 | 19.04 | 19.28 | 19.04 | 19.18 | 111,195 | +0.15(+0.81%) |
Jun 20, 2006 | 19.18 | 19.22 | 18.99 | 19.03 | 84,230 | -0.04(-0.19%) |
Jun 19, 2006 | 19.12 | 19.21 | 18.94 | 19.07 | 123,427 | -0.09(-0.47%) |
Jun 16, 2006 | 19.32 | 19.39 | 19.14 | 19.16 | 109,527 | -0.32(-1.64%) |
Jun 15, 2006 | 19.59 | 19.62 | 19.39 | 19.48 | 143,998 | -0.02(-0.09%) |
Jun 14, 2006 | 19.44 | 19.58 | 19.30 | 19.49 | 147,890 | +0.20(+1.04%) |
Jun 13, 2006 | 19.82 | 19.96 | 19.27 | 19.29 | 210,160 | -0.85(-4.21%) |
Jun 12, 2006 | 20.14 | 20.17 | 20.02 | 20.14 | 90,068 | +0.14(+0.70%) |
Jun 09, 2006 | 20.05 | 20.16 | 19.92 | 20.00 | 60,879 | +0.17(+0.87%) |
Jun 08, 2006 | 19.72 | 19.86 | 19.55 | 19.83 | 185,419 | -0.05(-0.27%) |
Jun 07, 2006 | 20.03 | 20.17 | 19.85 | 19.88 | 96,184 | -0.14(-0.72%) |
Jun 06, 2006 | 19.98 | 20.04 | 19.75 | 20.03 | 165,125 | -0.09(-0.45%) |
Jun 05, 2006 | 20.36 | 20.36 | 20.12 | 20.12 | 85,620 | -0.29(-1.41%) |
Jun 02, 2006 | 20.56 | 20.57 | 20.39 | 20.40 | 111,195 | +0.03(+0.16%) |