Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 21.73 | 22.97 | 21.73 | 22.74 | 296,239 | +1.25(+5.79%) |
Aug 30, 2006 | 21.96 | 22.05 | 21.27 | 21.50 | 114,311 | -0.46(-2.10%) |
Aug 29, 2006 | 21.13 | 21.96 | 20.62 | 21.96 | 111,623 | +0.97(+4.62%) |
Aug 28, 2006 | 21.45 | 21.45 | 20.80 | 20.99 | 82,053 | -0.46(-2.15%) |
Aug 25, 2006 | 21.50 | 21.63 | 21.17 | 21.45 | 56,061 | -0.05(-0.21%) |
Aug 24, 2006 | 21.50 | 21.77 | 21.27 | 21.50 | 78,151 | +0.00(+0.00%) |
Aug 23, 2006 | 21.68 | 21.96 | 21.50 | 21.50 | 87,733 | +0.00(+0.00%) |
Aug 22, 2006 | 20.53 | 21.54 | 20.53 | 21.50 | 118,192 | +0.65(+3.10%) |
Aug 21, 2006 | 20.53 | 21.08 | 20.53 | 20.85 | 112,664 | +0.78(+3.91%) |
Aug 18, 2006 | 20.20 | 20.39 | 19.74 | 20.07 | 100,806 | -0.14(-0.68%) |
Aug 17, 2006 | 20.57 | 20.57 | 20.02 | 20.20 | 113,509 | -0.37(-1.79%) |
Aug 16, 2006 | 20.71 | 20.99 | 20.43 | 20.57 | 167,164 | +0.14(+0.68%) |
Aug 15, 2006 | 20.34 | 20.80 | 20.30 | 20.43 | 83,593 | +0.09(+0.45%) |
Aug 14, 2006 | 20.43 | 20.80 | 20.20 | 20.34 | 77,935 | -0.28(-1.34%) |
Aug 11, 2006 | 21.54 | 21.63 | 20.62 | 20.62 | 79,799 | -0.69(-3.25%) |
Aug 10, 2006 | 21.59 | 21.82 | 21.22 | 21.31 | 84,763 | -0.37(-1.70%) |
Aug 09, 2006 | 21.68 | 21.96 | 21.54 | 21.68 | 116,501 | +0.18(+0.86%) |
Aug 08, 2006 | 21.82 | 21.82 | 21.17 | 21.50 | 146,266 | -0.55(-2.51%) |
Aug 07, 2006 | 21.63 | 22.14 | 21.22 | 22.05 | 186,046 | +0.42(+1.92%) |
Aug 04, 2006 | 22.33 | 22.60 | 21.31 | 21.63 | 134,213 | -0.55(-2.49%) |
Aug 03, 2006 | 22.28 | 22.42 | 21.68 | 22.19 | 263,136 | -1.11(-4.75%) |
Aug 02, 2006 | 22.97 | 23.62 | 22.79 | 23.29 | 234,802 | +0.42(+1.81%) |
Aug 01, 2006 | 21.86 | 23.02 | 21.63 | 22.88 | 158,146 | +1.01(+4.64%) |
Jul 31, 2006 | 22.19 | 22.28 | 21.73 | 21.86 | 103,169 | -0.32(-1.46%) |
Jul 28, 2006 | 21.08 | 22.19 | 21.08 | 22.19 | 79,018 | +0.92(+4.34%) |
Jul 27, 2006 | 22.10 | 22.28 | 21.17 | 21.27 | 89,945 | -0.46(-2.12%) |
Jul 26, 2006 | 21.08 | 21.73 | 20.62 | 21.73 | 168,226 | +0.83(+3.97%) |
Jul 25, 2006 | 20.67 | 20.94 | 20.16 | 20.90 | 168,422 | +0.65(+3.19%) |
Jul 24, 2006 | 19.70 | 20.30 | 19.14 | 20.25 | 111,753 | +0.55(+2.81%) |
Jul 21, 2006 | 20.30 | 20.34 | 19.51 | 19.70 | 95,429 | -0.37(-1.84%) |
Jul 20, 2006 | 20.76 | 21.17 | 19.97 | 20.07 | 119,449 | -0.92(-4.40%) |
Jul 19, 2006 | 20.53 | 21.45 | 20.30 | 20.99 | 232,721 | +0.51(+2.48%) |
Jul 18, 2006 | 20.76 | 20.87 | 19.93 | 20.48 | 149,756 | +0.00(+0.00%) |
Jul 17, 2006 | 21.68 | 21.68 | 20.48 | 20.48 | 92,177 | -1.20(-5.53%) |
Jul 14, 2006 | 21.63 | 21.91 | 21.31 | 21.68 | 89,121 | +0.55(+2.62%) |
Jul 13, 2006 | 21.73 | 21.86 | 20.80 | 21.13 | 176,399 | -0.60(-2.76%) |
Jul 12, 2006 | 22.42 | 22.70 | 21.54 | 21.73 | 253,879 | -0.60(-2.69%) |
Jul 11, 2006 | 22.28 | 22.37 | 21.82 | 22.33 | 266,366 | +0.18(+0.83%) |
Jul 10, 2006 | 22.51 | 22.65 | 21.96 | 22.14 | 80,016 | -0.69(-3.03%) |
Jul 07, 2006 | 23.16 | 23.16 | 22.70 | 22.83 | 80,037 | -0.32(-1.39%) |
Jul 06, 2006 | 22.83 | 23.20 | 22.60 | 23.16 | 97,966 | +0.28(+1.21%) |
Jul 05, 2006 | 23.06 | 23.16 | 22.28 | 22.88 | 145,247 | +0.23(+1.02%) |
Jul 03, 2006 | 22.51 | 22.79 | 22.42 | 22.65 | 76,222 | +0.37(+1.66%) |
Jun 30, 2006 | 22.05 | 22.79 | 22.05 | 22.28 | 224,396 | +0.37(+1.68%) |
Jun 29, 2006 | 20.76 | 22.05 | 20.76 | 21.91 | 159,902 | +1.48(+7.22%) |
Jun 28, 2006 | 21.17 | 21.22 | 20.30 | 20.43 | 133,064 | -0.42(-1.99%) |
Jun 27, 2006 | 22.28 | 22.28 | 20.85 | 20.85 | 131,654 | -0.97(-4.44%) |
Jun 26, 2006 | 21.63 | 21.86 | 21.17 | 21.82 | 110,626 | +0.28(+1.28%) |
Jun 23, 2006 | 20.76 | 21.59 | 20.57 | 21.54 | 150,732 | +0.46(+2.19%) |
Jun 22, 2006 | 21.77 | 21.77 | 20.94 | 21.08 | 164,931 | -0.18(-0.87%) |
Jun 21, 2006 | 20.62 | 21.82 | 20.62 | 21.27 | 189,753 | +0.55(+2.67%) |
Jun 20, 2006 | 19.79 | 20.71 | 19.60 | 20.71 | 121,119 | +1.01(+5.15%) |
Jun 19, 2006 | 19.74 | 20.07 | 19.51 | 19.70 | 127,926 | -0.05(-0.23%) |
Jun 16, 2006 | 20.39 | 20.62 | 19.74 | 19.74 | 164,541 | -1.29(-6.14%) |
Jun 15, 2006 | 19.93 | 21.03 | 19.84 | 21.03 | 185,678 | +1.75(+9.09%) |
Jun 14, 2006 | 19.65 | 19.93 | 19.00 | 19.28 | 234,954 | +0.05(+0.24%) |
Jun 13, 2006 | 19.37 | 19.56 | 18.59 | 19.24 | 480,292 | -0.83(-4.14%) |
Jun 12, 2006 | 21.45 | 21.59 | 19.97 | 20.07 | 189,797 | -1.15(-5.43%) |
Jun 09, 2006 | 21.45 | 21.77 | 20.76 | 21.22 | 116,458 | +0.23(+1.10%) |
Jun 08, 2006 | 21.27 | 21.27 | 20.02 | 20.99 | 225,198 | -0.74(-3.40%) |
Jun 07, 2006 | 21.50 | 22.88 | 21.22 | 21.73 | 131,611 | -0.42(-1.87%) |
Jun 06, 2006 | 21.86 | 22.28 | 21.59 | 22.14 | 88,644 | -0.32(-1.44%) |
Jun 05, 2006 | 23.29 | 23.29 | 22.19 | 22.46 | 139,697 | -0.37(-1.62%) |
Jun 02, 2006 | 23.29 | 23.57 | 22.74 | 22.83 | 114,051 | +0.00(+0.00%) |