Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 24.98 | 24.98 | 24.83 | 24.88 | 101,704 | -0.09(-0.38%) |
Aug 30, 2006 | 25.02 | 25.02 | 24.91 | 24.98 | 156,981 | -0.02(-0.07%) |
Aug 29, 2006 | 24.91 | 25.00 | 24.69 | 24.99 | 89,781 | +0.22(+0.87%) |
Aug 28, 2006 | 24.54 | 24.83 | 24.52 | 24.78 | 85,445 | +0.23(+0.92%) |
Aug 25, 2006 | 24.57 | 24.58 | 24.49 | 24.55 | 71,174 | +0.03(+0.11%) |
Aug 24, 2006 | 24.69 | 24.74 | 24.52 | 24.52 | 42,271 | -0.08(-0.32%) |
Aug 23, 2006 | 24.66 | 24.71 | 24.52 | 24.60 | 60,155 | -0.12(-0.47%) |
Aug 22, 2006 | 24.63 | 24.73 | 24.57 | 24.72 | 131,510 | -0.09(-0.36%) |
Aug 21, 2006 | 24.92 | 24.94 | 24.78 | 24.81 | 102,065 | +0.01(+0.02%) |
Aug 18, 2006 | 24.73 | 24.85 | 24.61 | 24.80 | 101,523 | +0.04(+0.16%) |
Aug 17, 2006 | 24.83 | 24.88 | 24.71 | 24.76 | 221,292 | -0.08(-0.33%) |
Aug 16, 2006 | 24.74 | 24.84 | 24.68 | 24.84 | 94,297 | +0.28(+1.13%) |
Aug 15, 2006 | 24.44 | 24.58 | 24.36 | 24.57 | 44,439 | +0.54(+2.26%) |
Aug 14, 2006 | 24.16 | 24.22 | 24.02 | 24.02 | 238,634 | +0.11(+0.46%) |
Aug 11, 2006 | 23.91 | 23.95 | 23.84 | 23.91 | 71,355 | -0.30(-1.23%) |
Aug 10, 2006 | 24.17 | 24.22 | 23.98 | 24.21 | 194,556 | -0.08(-0.32%) |
Aug 09, 2006 | 24.41 | 24.57 | 24.21 | 24.29 | 106,400 | +0.14(+0.60%) |
Aug 08, 2006 | 24.24 | 24.41 | 24.07 | 24.15 | 569,759 | -0.06(-0.25%) |
Aug 07, 2006 | 24.26 | 24.31 | 24.12 | 24.21 | 105,497 | -0.12(-0.48%) |
Aug 04, 2006 | 24.52 | 24.59 | 24.24 | 24.32 | 174,685 | +0.04(+0.18%) |
Aug 03, 2006 | 24.08 | 24.30 | 24.05 | 24.28 | 115,975 | -0.01(-0.05%) |
Aug 02, 2006 | 24.26 | 24.34 | 24.18 | 24.29 | 70,632 | +0.21(+0.87%) |
Aug 01, 2006 | 23.95 | 24.08 | 23.75 | 24.08 | 95,020 | +0.00(+0.00%) |
Jul 31, 2006 | 24.10 | 24.10 | 23.99 | 24.08 | 292,466 | -0.06(-0.25%) |
Jul 28, 2006 | 23.96 | 24.16 | 23.96 | 24.14 | 24,567 | +0.52(+2.20%) |
Jul 27, 2006 | 23.91 | 23.99 | 23.62 | 23.62 | 193,653 | -0.01(-0.05%) |
Jul 26, 2006 | 23.37 | 23.63 | 23.25 | 23.63 | 156,259 | +0.14(+0.61%) |
Jul 25, 2006 | 23.36 | 23.51 | 23.25 | 23.49 | 24,206 | +0.10(+0.43%) |
Jul 24, 2006 | 23.11 | 23.39 | 23.11 | 23.39 | 30,890 | +0.48(+2.08%) |
Jul 21, 2006 | 22.97 | 23.03 | 22.86 | 22.91 | 14,993 | +0.02(+0.10%) |
Jul 20, 2006 | 23.23 | 23.23 | 22.86 | 22.89 | 31,793 | -0.14(-0.60%) |
Jul 19, 2006 | 22.20 | 23.06 | 22.20 | 23.03 | 85,445 | +0.81(+3.66%) |
Jul 18, 2006 | 22.26 | 22.35 | 22.09 | 22.21 | 114,891 | -0.13(-0.59%) |
Jul 17, 2006 | 22.31 | 22.43 | 22.22 | 22.35 | 24,748 | -0.34(-1.49%) |
Jul 14, 2006 | 22.70 | 22.77 | 22.59 | 22.69 | 24,206 | -0.12(-0.51%) |
Jul 13, 2006 | 23.00 | 23.09 | 22.80 | 22.80 | 50,039 | -0.43(-1.86%) |
Jul 12, 2006 | 23.50 | 23.50 | 23.18 | 23.23 | 135,304 | -0.46(-1.94%) |
Jul 11, 2006 | 23.58 | 23.72 | 23.40 | 23.69 | 122,839 | +0.00(+0.00%) |
Jul 10, 2006 | 23.66 | 23.72 | 23.56 | 23.69 | 157,704 | +0.08(+0.33%) |
Jul 07, 2006 | 23.74 | 23.78 | 23.53 | 23.62 | 103,871 | -0.11(-0.44%) |
Jul 06, 2006 | 23.51 | 23.72 | 23.51 | 23.72 | 70,271 | +0.32(+1.37%) |
Jul 05, 2006 | 23.44 | 23.44 | 23.16 | 23.40 | 231,408 | -0.20(-0.87%) |
Jul 03, 2006 | 23.42 | 23.60 | 23.42 | 23.60 | 37,393 | +0.18(+0.78%) |
Jun 30, 2006 | 23.23 | 23.45 | 23.19 | 23.42 | 62,323 | +0.33(+1.41%) |
Jun 29, 2006 | 22.42 | 23.10 | 22.42 | 23.09 | 51,845 | +0.80(+3.57%) |
Jun 28, 2006 | 22.24 | 22.30 | 22.09 | 22.30 | 89,600 | +0.16(+0.73%) |
Jun 27, 2006 | 22.33 | 22.35 | 22.11 | 22.14 | 51,484 | -0.28(-1.26%) |
Jun 26, 2006 | 22.39 | 22.42 | 22.23 | 22.42 | 43,174 | +0.06(+0.27%) |
Jun 23, 2006 | 22.17 | 22.44 | 22.17 | 22.36 | 28,000 | -0.03(-0.12%) |
Jun 22, 2006 | 22.29 | 22.45 | 22.25 | 22.39 | 28,903 | -0.02(-0.10%) |
Jun 21, 2006 | 22.20 | 22.47 | 22.10 | 22.41 | 71,716 | +0.48(+2.17%) |
Jun 20, 2006 | 21.89 | 22.13 | 21.83 | 21.93 | 46,968 | +0.04(+0.18%) |
Jun 19, 2006 | 22.00 | 22.07 | 21.83 | 21.89 | 37,574 | -0.13(-0.60%) |
Jun 16, 2006 | 22.00 | 22.09 | 21.84 | 22.03 | 107,304 | -0.28(-1.27%) |
Jun 15, 2006 | 21.88 | 22.35 | 21.88 | 22.31 | 210,453 | +0.72(+3.33%) |
Jun 14, 2006 | 21.56 | 21.62 | 21.39 | 21.59 | 76,413 | +0.30(+1.40%) |
Jun 13, 2006 | 21.51 | 21.61 | 21.16 | 21.29 | 120,671 | -0.53(-2.44%) |
Jun 12, 2006 | 22.06 | 22.06 | 21.76 | 21.82 | 55,819 | -0.24(-1.08%) |
Jun 09, 2006 | 22.11 | 22.21 | 22.01 | 22.06 | 96,103 | +0.01(+0.05%) |
Jun 08, 2006 | 22.20 | 22.20 | 21.76 | 22.05 | 217,859 | -0.43(-1.90%) |
Jun 07, 2006 | 22.64 | 22.81 | 22.47 | 22.47 | 69,729 | -0.08(-0.34%) |
Jun 06, 2006 | 22.64 | 22.64 | 22.38 | 22.55 | 204,672 | -0.14(-0.63%) |
Jun 05, 2006 | 23.18 | 23.18 | 22.70 | 22.70 | 64,129 | -0.55(-2.38%) |
Jun 02, 2006 | 23.42 | 23.42 | 23.13 | 23.25 | 42,813 | +0.15(+0.65%) |