Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 25.16 | 25.63 | 25.11 | 25.16 | 30,545 | +0.05(+0.20%) |
Aug 30, 2006 | 25.75 | 26.17 | 25.11 | 25.11 | 58,048 | -0.43(-1.67%) |
Aug 29, 2006 | 24.78 | 25.57 | 24.54 | 25.54 | 44,940 | +0.85(+3.43%) |
Aug 28, 2006 | 23.80 | 24.69 | 23.54 | 24.69 | 20,597 | +0.98(+4.14%) |
Aug 25, 2006 | 23.54 | 24.01 | 23.54 | 23.71 | 15,799 | +0.10(+0.43%) |
Aug 24, 2006 | 23.98 | 23.98 | 23.32 | 23.61 | 22,938 | -0.23(-0.97%) |
Aug 23, 2006 | 23.88 | 24.16 | 23.56 | 23.84 | 31,598 | +0.05(+0.22%) |
Aug 22, 2006 | 23.71 | 24.05 | 23.43 | 23.79 | 23,874 | -0.01(-0.04%) |
Aug 21, 2006 | 24.65 | 24.65 | 23.66 | 23.80 | 48,685 | -1.02(-4.10%) |
Aug 18, 2006 | 24.97 | 24.97 | 24.27 | 24.81 | 18,491 | -0.03(-0.14%) |
Aug 17, 2006 | 24.54 | 25.02 | 24.54 | 24.85 | 17,906 | +0.20(+0.80%) |
Aug 16, 2006 | 24.14 | 25.19 | 24.14 | 24.65 | 52,781 | +0.64(+2.67%) |
Aug 15, 2006 | 23.50 | 24.07 | 23.43 | 24.01 | 16,150 | +0.81(+3.50%) |
Aug 14, 2006 | 23.00 | 23.91 | 22.92 | 23.20 | 20,831 | +0.32(+1.42%) |
Aug 11, 2006 | 23.23 | 23.23 | 22.56 | 22.87 | 31,950 | -0.38(-1.62%) |
Aug 10, 2006 | 22.48 | 23.42 | 22.48 | 23.25 | 31,715 | +0.58(+2.56%) |
Aug 09, 2006 | 22.60 | 23.39 | 22.56 | 22.67 | 64,836 | +0.22(+0.99%) |
Aug 08, 2006 | 22.82 | 22.97 | 22.39 | 22.45 | 44,823 | -0.38(-1.68%) |
Aug 07, 2006 | 22.64 | 23.08 | 22.56 | 22.83 | 34,875 | +0.20(+0.91%) |
Aug 04, 2006 | 23.22 | 23.61 | 22.38 | 22.63 | 39,674 | -0.41(-1.78%) |
Aug 03, 2006 | 22.86 | 23.28 | 22.61 | 23.04 | 54,420 | -0.06(-0.26%) |
Aug 02, 2006 | 23.06 | 23.45 | 22.74 | 23.10 | 64,719 | +0.16(+0.71%) |
Aug 01, 2006 | 23.38 | 23.46 | 22.74 | 22.93 | 71,624 | -0.44(-1.90%) |
Jul 31, 2006 | 23.63 | 24.17 | 23.38 | 23.38 | 43,068 | -0.53(-2.22%) |
Jul 28, 2006 | 22.98 | 24.35 | 22.68 | 23.91 | 42,717 | +0.97(+4.25%) |
Jul 27, 2006 | 24.18 | 24.18 | 22.80 | 22.93 | 37,684 | -1.12(-4.65%) |
Jul 26, 2006 | 24.35 | 24.50 | 23.69 | 24.05 | 30,779 | -0.38(-1.54%) |
Jul 25, 2006 | 24.48 | 24.76 | 23.63 | 24.43 | 37,099 | -0.01(-0.03%) |
Jul 24, 2006 | 22.69 | 24.48 | 22.77 | 24.44 | 42,131 | +1.76(+7.76%) |
Jul 21, 2006 | 23.10 | 23.10 | 22.32 | 22.68 | 30,779 | -0.43(-1.85%) |
Jul 20, 2006 | 24.76 | 24.76 | 23.07 | 23.10 | 49,505 | -1.56(-6.31%) |
Jul 19, 2006 | 23.36 | 24.75 | 23.34 | 24.66 | 50,909 | +1.37(+5.87%) |
Jul 18, 2006 | 22.97 | 23.38 | 22.77 | 23.29 | 56,995 | +0.38(+1.68%) |
Jul 17, 2006 | 22.98 | 23.28 | 22.41 | 22.91 | 48,568 | -0.07(-0.30%) |
Jul 14, 2006 | 23.07 | 23.20 | 22.64 | 22.98 | 33,003 | -0.14(-0.59%) |
Jul 13, 2006 | 23.32 | 23.61 | 22.62 | 23.11 | 63,900 | -0.20(-0.84%) |
Jul 12, 2006 | 24.18 | 24.29 | 23.30 | 23.31 | 22,938 | -0.96(-3.94%) |
Jul 11, 2006 | 24.29 | 24.37 | 23.51 | 24.27 | 31,833 | -0.15(-0.63%) |
Jul 10, 2006 | 24.24 | 24.74 | 24.24 | 24.42 | 37,801 | +0.09(+0.35%) |
Jul 07, 2006 | 25.63 | 25.69 | 24.32 | 24.34 | 32,886 | -1.45(-5.63%) |
Jul 06, 2006 | 26.51 | 26.51 | 25.10 | 25.79 | 46,813 | +0.04(+0.17%) |
Jul 05, 2006 | 25.33 | 25.85 | 24.86 | 25.74 | 50,090 | +0.33(+1.31%) |
Jul 03, 2006 | 25.80 | 25.80 | 25.38 | 25.41 | 21,534 | -0.52(-2.01%) |
Jun 30, 2006 | 25.12 | 25.93 | 24.53 | 25.93 | 75,369 | +0.92(+3.69%) |
Jun 29, 2006 | 23.17 | 25.02 | 23.17 | 25.01 | 44,940 | +1.97(+8.53%) |
Jun 28, 2006 | 23.08 | 23.63 | 22.71 | 23.04 | 97,254 | -0.03(-0.15%) |
Jun 27, 2006 | 24.18 | 24.20 | 22.90 | 23.08 | 54,420 | -1.05(-4.36%) |
Jun 26, 2006 | 23.31 | 24.16 | 23.31 | 24.13 | 24,693 | +0.89(+3.82%) |
Jun 23, 2006 | 23.58 | 23.84 | 23.03 | 23.24 | 30,662 | -0.44(-1.88%) |
Jun 22, 2006 | 22.75 | 23.80 | 22.69 | 23.69 | 55,239 | +0.93(+4.09%) |
Jun 21, 2006 | 22.26 | 22.90 | 22.26 | 22.75 | 39,089 | +0.50(+2.23%) |
Jun 20, 2006 | 22.53 | 22.58 | 22.17 | 22.26 | 45,642 | -0.28(-1.25%) |
Jun 19, 2006 | 23.32 | 23.32 | 22.47 | 22.54 | 35,109 | -0.78(-3.33%) |
Jun 16, 2006 | 24.29 | 24.37 | 23.20 | 23.32 | 190,412 | -0.97(-4.01%) |
Jun 15, 2006 | 23.24 | 24.44 | 23.21 | 24.29 | 24,459 | +1.08(+4.64%) |
Jun 14, 2006 | 22.86 | 23.35 | 22.45 | 23.22 | 41,195 | +0.29(+1.27%) |
Jun 13, 2006 | 22.69 | 23.67 | 22.69 | 22.93 | 62,261 | +0.23(+1.02%) |
Jun 12, 2006 | 22.35 | 23.18 | 22.35 | 22.69 | 45,057 | -0.48(-2.06%) |
Jun 09, 2006 | 23.97 | 24.34 | 23.16 | 23.17 | 29,609 | -0.72(-3.00%) |
Jun 08, 2006 | 23.39 | 23.92 | 22.80 | 23.89 | 47,398 | +0.38(+1.60%) |
Jun 07, 2006 | 23.67 | 24.31 | 23.33 | 23.51 | 37,918 | +0.15(+0.62%) |
Jun 06, 2006 | 23.86 | 23.86 | 23.04 | 23.37 | 50,090 | -0.60(-2.50%) |
Jun 05, 2006 | 24.86 | 24.92 | 23.84 | 23.97 | 126,044 | -1.03(-4.10%) |
Jun 02, 2006 | 25.55 | 25.63 | 24.72 | 24.99 | 106,383 | -0.48(-1.88%) |