Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 22.57 | 22.57 | 21.60 | 21.74 | 44,120 | -0.83(-3.69%) |
Aug 30, 2006 | 22.00 | 23.06 | 22.00 | 22.57 | 42,065 | +0.56(+2.55%) |
Aug 29, 2006 | 21.75 | 22.06 | 21.37 | 22.01 | 39,735 | +0.37(+1.72%) |
Aug 28, 2006 | 21.42 | 21.80 | 21.24 | 21.64 | 22,608 | +0.33(+1.54%) |
Aug 25, 2006 | 21.14 | 21.60 | 20.59 | 21.31 | 46,312 | +0.18(+0.86%) |
Aug 24, 2006 | 22.01 | 22.11 | 21.13 | 21.13 | 24,937 | -0.94(-4.27%) |
Aug 23, 2006 | 22.41 | 22.89 | 22.07 | 22.07 | 19,182 | -0.23(-1.05%) |
Aug 22, 2006 | 22.15 | 22.59 | 22.15 | 22.30 | 13,702 | +0.16(+0.72%) |
Aug 21, 2006 | 22.62 | 22.87 | 21.89 | 22.14 | 54,397 | -0.64(-2.82%) |
Aug 18, 2006 | 22.70 | 23.08 | 21.48 | 22.78 | 61,248 | +0.16(+0.71%) |
Aug 17, 2006 | 21.68 | 23.42 | 21.60 | 22.62 | 100,435 | +0.82(+3.75%) |
Aug 16, 2006 | 20.84 | 22.19 | 20.84 | 21.81 | 76,320 | +1.04(+5.03%) |
Aug 15, 2006 | 20.80 | 20.91 | 20.43 | 20.76 | 32,747 | +0.15(+0.71%) |
Aug 14, 2006 | 20.07 | 21.16 | 20.07 | 20.62 | 64,810 | +0.62(+3.10%) |
Aug 11, 2006 | 20.35 | 20.54 | 19.89 | 20.00 | 50,697 | -0.35(-1.72%) |
Aug 10, 2006 | 20.51 | 20.56 | 20.14 | 20.35 | 25,759 | -0.23(-1.14%) |
Aug 09, 2006 | 21.25 | 21.31 | 20.36 | 20.58 | 61,659 | -0.59(-2.79%) |
Aug 08, 2006 | 20.81 | 21.41 | 20.81 | 21.17 | 38,776 | +0.42(+2.00%) |
Aug 07, 2006 | 21.16 | 21.16 | 20.65 | 20.76 | 49,601 | -0.47(-2.23%) |
Aug 04, 2006 | 21.60 | 21.75 | 21.14 | 21.23 | 31,651 | -0.23(-1.05%) |
Aug 03, 2006 | 20.80 | 21.64 | 20.80 | 21.46 | 39,050 | +0.62(+2.98%) |
Aug 02, 2006 | 20.80 | 20.98 | 20.74 | 20.84 | 27,952 | +0.05(+0.25%) |
Aug 01, 2006 | 20.84 | 20.97 | 20.47 | 20.79 | 38,365 | -0.12(-0.59%) |
Jul 31, 2006 | 20.49 | 20.93 | 20.43 | 20.91 | 50,423 | +0.41(+1.99%) |
Jul 28, 2006 | 19.78 | 20.90 | 19.52 | 20.50 | 47,820 | +0.31(+1.52%) |
Jul 27, 2006 | 20.84 | 20.98 | 20.14 | 20.19 | 51,108 | -0.58(-2.78%) |
Jul 26, 2006 | 20.22 | 20.86 | 20.18 | 20.77 | 33,981 | +0.49(+2.41%) |
Jul 25, 2006 | 19.63 | 20.52 | 19.63 | 20.28 | 57,137 | +0.65(+3.31%) |
Jul 24, 2006 | 19.61 | 19.81 | 19.27 | 19.63 | 87,830 | +0.02(+0.11%) |
Jul 21, 2006 | 19.96 | 20.02 | 19.56 | 19.61 | 60,288 | -0.35(-1.75%) |
Jul 20, 2006 | 20.35 | 20.36 | 19.92 | 19.96 | 30,966 | -0.39(-1.94%) |
Jul 19, 2006 | 19.76 | 20.58 | 19.73 | 20.35 | 61,522 | +0.60(+3.03%) |
Jul 18, 2006 | 19.16 | 19.76 | 19.16 | 19.76 | 24,937 | +0.53(+2.73%) |
Jul 17, 2006 | 19.59 | 19.60 | 19.12 | 19.23 | 28,089 | -0.43(-2.19%) |
Jul 14, 2006 | 19.87 | 19.87 | 19.46 | 19.66 | 28,363 | -0.20(-1.03%) |
Jul 13, 2006 | 19.81 | 19.92 | 19.71 | 19.87 | 21,649 | +0.01(+0.07%) |
Jul 12, 2006 | 19.85 | 20.42 | 19.81 | 19.85 | 34,666 | -0.10(-0.51%) |
Jul 11, 2006 | 20.03 | 20.07 | 19.88 | 19.95 | 39,461 | -0.09(-0.44%) |
Jul 10, 2006 | 20.00 | 20.26 | 19.95 | 20.04 | 45,627 | +0.04(+0.18%) |
Jul 07, 2006 | 20.65 | 20.73 | 19.81 | 20.00 | 38,091 | -0.68(-3.28%) |
Jul 06, 2006 | 20.73 | 20.79 | 20.25 | 20.68 | 43,709 | -0.09(-0.46%) |
Jul 05, 2006 | 21.02 | 21.25 | 20.52 | 20.78 | 131,813 | -0.15(-0.70%) |
Jul 03, 2006 | 21.09 | 21.09 | 20.59 | 20.92 | 35,351 | -0.06(-0.28%) |
Jun 30, 2006 | 21.27 | 21.95 | 20.79 | 20.98 | 108,109 | -0.17(-0.79%) |
Jun 29, 2006 | 20.14 | 21.15 | 20.00 | 21.15 | 43,709 | +1.08(+5.38%) |
Jun 28, 2006 | 19.78 | 20.22 | 19.64 | 20.07 | 39,598 | +0.42(+2.15%) |
Jun 27, 2006 | 19.71 | 20.11 | 19.54 | 19.65 | 57,959 | -0.01(-0.07%) |
Jun 26, 2006 | 19.71 | 19.89 | 19.49 | 19.66 | 91,255 | +0.03(+0.15%) |
Jun 23, 2006 | 19.71 | 19.84 | 19.45 | 19.63 | 36,858 | -0.12(-0.63%) |
Jun 22, 2006 | 19.92 | 20.03 | 19.58 | 19.76 | 18,360 | -0.31(-1.56%) |
Jun 21, 2006 | 19.60 | 20.14 | 19.49 | 20.07 | 43,709 | +0.58(+3.00%) |
Jun 20, 2006 | 19.78 | 19.86 | 19.39 | 19.49 | 23,567 | -0.40(-2.02%) |
Jun 19, 2006 | 20.06 | 20.06 | 19.30 | 19.89 | 32,336 | -0.09(-0.47%) |
Jun 16, 2006 | 20.22 | 20.26 | 19.35 | 19.98 | 144,282 | -0.32(-1.58%) |
Jun 15, 2006 | 19.63 | 20.38 | 19.37 | 20.30 | 41,654 | +0.57(+2.88%) |
Jun 14, 2006 | 19.46 | 19.81 | 19.23 | 19.73 | 22,882 | +0.18(+0.90%) |
Jun 13, 2006 | 19.41 | 19.68 | 19.41 | 19.56 | 33,295 | +0.15(+0.75%) |
Jun 12, 2006 | 19.41 | 19.60 | 19.38 | 19.41 | 20,416 | -0.05(-0.26%) |
Jun 09, 2006 | 20.14 | 20.29 | 19.21 | 19.46 | 23,156 | -0.58(-2.91%) |
Jun 08, 2006 | 19.49 | 20.06 | 19.16 | 20.05 | 29,048 | +0.38(+1.93%) |
Jun 07, 2006 | 19.92 | 20.00 | 19.60 | 19.67 | 31,925 | -0.13(-0.66%) |
Jun 06, 2006 | 20.43 | 20.43 | 19.60 | 19.80 | 22,882 | -0.45(-2.23%) |
Jun 05, 2006 | 21.49 | 21.73 | 20.25 | 20.25 | 25,485 | -1.39(-6.41%) |
Jun 02, 2006 | 22.09 | 22.16 | 21.53 | 21.64 | 15,894 | -0.43(-1.95%) |