Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 24.71 | 24.75 | 24.34 | 24.46 | 275,146 | -0.21(-0.85%) |
Aug 30, 2006 | 24.70 | 24.75 | 24.35 | 24.67 | 254,915 | +0.07(+0.28%) |
Aug 29, 2006 | 24.30 | 24.69 | 24.09 | 24.60 | 355,966 | +0.33(+1.36%) |
Aug 28, 2006 | 24.00 | 24.54 | 23.74 | 24.27 | 300,055 | +0.33(+1.38%) |
Aug 25, 2006 | 23.73 | 24.06 | 23.68 | 23.94 | 149,561 | +0.05(+0.21%) |
Aug 24, 2006 | 23.89 | 24.08 | 23.66 | 23.89 | 263,128 | +0.04(+0.17%) |
Aug 23, 2006 | 24.06 | 24.64 | 23.68 | 23.85 | 347,989 | -0.25(-1.04%) |
Aug 22, 2006 | 23.21 | 24.47 | 23.11 | 24.10 | 447,055 | +0.78(+3.34%) |
Aug 21, 2006 | 23.64 | 23.80 | 23.12 | 23.32 | 247,190 | -0.52(-2.18%) |
Aug 18, 2006 | 24.10 | 24.15 | 23.50 | 23.84 | 196,717 | -0.16(-0.67%) |
Aug 17, 2006 | 23.83 | 24.35 | 23.70 | 24.00 | 312,198 | +0.01(+0.04%) |
Aug 16, 2006 | 23.31 | 24.02 | 23.22 | 23.99 | 257,078 | +0.83(+3.58%) |
Aug 15, 2006 | 22.36 | 23.26 | 22.20 | 23.16 | 195,986 | +1.10(+4.99%) |
Aug 14, 2006 | 21.68 | 22.29 | 21.63 | 22.06 | 411,702 | +0.55(+2.56%) |
Aug 11, 2006 | 22.28 | 22.28 | 21.32 | 21.51 | 278,115 | -0.74(-3.33%) |
Aug 10, 2006 | 21.82 | 22.45 | 21.56 | 22.25 | 181,423 | +0.28(+1.27%) |
Aug 09, 2006 | 22.40 | 22.80 | 21.93 | 21.97 | 269,296 | -0.25(-1.13%) |
Aug 08, 2006 | 22.09 | 22.64 | 21.93 | 22.22 | 347,888 | +0.13(+0.59%) |
Aug 07, 2006 | 22.14 | 22.43 | 21.93 | 22.09 | 158,827 | -0.26(-1.16%) |
Aug 04, 2006 | 22.55 | 22.88 | 21.93 | 22.35 | 321,968 | +0.07(+0.31%) |
Aug 03, 2006 | 21.85 | 22.49 | 21.70 | 22.28 | 200,911 | +0.31(+1.41%) |
Aug 02, 2006 | 21.99 | 22.12 | 21.80 | 21.97 | 251,938 | +0.10(+0.46%) |
Aug 01, 2006 | 22.13 | 22.29 | 21.54 | 21.87 | 240,920 | -0.41(-1.84%) |
Jul 31, 2006 | 22.25 | 22.40 | 22.07 | 22.28 | 299,494 | +0.03(+0.13%) |
Jul 28, 2006 | 21.56 | 22.25 | 21.56 | 22.25 | 282,898 | +0.67(+3.10%) |
Jul 27, 2006 | 21.96 | 22.50 | 21.53 | 21.58 | 274,007 | -0.34(-1.55%) |
Jul 26, 2006 | 22.00 | 22.32 | 21.27 | 21.92 | 395,570 | -0.12(-0.54%) |
Jul 25, 2006 | 21.29 | 22.34 | 20.87 | 22.04 | 1,199,865 | -0.15(-0.68%) |
Jul 24, 2006 | 21.52 | 22.48 | 21.48 | 22.19 | 536,980 | +0.67(+3.11%) |
Jul 21, 2006 | 22.66 | 22.66 | 21.49 | 21.52 | 432,546 | -1.25(-5.49%) |
Jul 20, 2006 | 23.65 | 24.05 | 22.72 | 22.77 | 284,093 | -0.91(-3.84%) |
Jul 19, 2006 | 22.55 | 23.78 | 22.53 | 23.68 | 329,973 | +1.05(+4.64%) |
Jul 18, 2006 | 22.54 | 22.85 | 22.00 | 22.63 | 332,722 | +0.25(+1.12%) |
Jul 17, 2006 | 22.46 | 22.70 | 22.03 | 22.38 | 390,201 | -0.17(-0.75%) |
Jul 14, 2006 | 22.42 | 22.82 | 22.10 | 22.55 | 271,267 | +0.12(+0.53%) |
Jul 13, 2006 | 23.08 | 23.08 | 21.92 | 22.43 | 674,341 | -0.82(-3.53%) |
Jul 12, 2006 | 23.46 | 24.09 | 22.99 | 23.25 | 361,970 | -0.38(-1.61%) |
Jul 11, 2006 | 23.52 | 23.64 | 22.70 | 23.63 | 534,708 | +0.04(+0.17%) |
Jul 10, 2006 | 23.91 | 24.07 | 23.49 | 23.59 | 345,021 | -0.31(-1.30%) |
Jul 07, 2006 | 24.02 | 24.16 | 23.69 | 23.90 | 301,350 | -0.25(-1.04%) |
Jul 06, 2006 | 23.61 | 24.37 | 23.61 | 24.15 | 227,514 | +0.45(+1.90%) |
Jul 05, 2006 | 24.30 | 24.31 | 23.53 | 23.70 | 263,552 | -0.77(-3.15%) |
Jul 03, 2006 | 23.80 | 24.63 | 23.80 | 24.47 | 140,716 | +0.63(+2.64%) |
Jun 30, 2006 | 23.73 | 24.16 | 23.58 | 23.84 | 738,086 | +0.30(+1.27%) |
Jun 29, 2006 | 22.77 | 23.77 | 22.69 | 23.54 | 375,100 | +0.97(+4.30%) |
Jun 28, 2006 | 22.63 | 22.73 | 21.92 | 22.57 | 326,199 | +0.11(+0.49%) |
Jun 27, 2006 | 23.12 | 23.27 | 22.34 | 22.46 | 160,078 | -0.71(-3.06%) |
Jun 26, 2006 | 23.04 | 23.44 | 23.02 | 23.17 | 190,500 | +0.24(+1.05%) |
Jun 23, 2006 | 22.89 | 23.55 | 22.71 | 22.93 | 203,165 | +0.07(+0.31%) |
Jun 22, 2006 | 22.93 | 23.15 | 22.75 | 22.86 | 183,784 | +0.16(+0.70%) |
Jun 21, 2006 | 22.20 | 23.03 | 22.20 | 22.70 | 156,467 | +0.44(+1.98%) |
Jun 20, 2006 | 22.26 | 22.75 | 22.00 | 22.26 | 226,184 | -0.06(-0.27%) |
Jun 19, 2006 | 22.67 | 22.94 | 22.17 | 22.32 | 190,575 | -0.18(-0.80%) |
Jun 16, 2006 | 23.06 | 23.48 | 22.25 | 22.50 | 542,065 | -0.62(-2.68%) |
Jun 15, 2006 | 22.14 | 23.33 | 22.14 | 23.12 | 311,602 | +1.01(+4.57%) |
Jun 14, 2006 | 21.71 | 22.21 | 21.30 | 22.11 | 238,736 | +0.40(+1.84%) |
Jun 13, 2006 | 21.83 | 22.46 | 21.27 | 21.71 | 550,683 | -0.17(-0.78%) |
Jun 12, 2006 | 23.50 | 23.52 | 21.86 | 21.88 | 534,008 | -1.66(-7.05%) |
Jun 09, 2006 | 23.75 | 24.20 | 23.51 | 23.54 | 279,406 | -0.07(-0.30%) |
Jun 08, 2006 | 23.30 | 23.82 | 22.80 | 23.61 | 433,495 | +0.12(+0.51%) |
Jun 07, 2006 | 24.24 | 24.24 | 23.41 | 23.49 | 375,971 | -0.70(-2.89%) |
Jun 06, 2006 | 24.43 | 24.65 | 23.81 | 24.19 | 337,991 | -0.14(-0.58%) |
Jun 05, 2006 | 24.98 | 25.00 | 24.20 | 24.33 | 445,434 | -0.61(-2.45%) |
Jun 02, 2006 | 24.70 | 24.98 | 24.55 | 24.94 | 363,020 | +0.15(+0.61%) |