Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 22.65 | 22.67 | 22.28 | 22.32 | 82,146 | -0.18(-0.78%) |
Aug 30, 2006 | 22.50 | 22.80 | 22.16 | 22.50 | 60,022 | +0.11(+0.50%) |
Aug 29, 2006 | 21.87 | 22.54 | 21.70 | 22.39 | 65,572 | +0.66(+3.05%) |
Aug 28, 2006 | 21.35 | 22.09 | 21.34 | 21.72 | 66,520 | +0.36(+1.68%) |
Aug 25, 2006 | 21.43 | 21.54 | 21.06 | 21.36 | 45,277 | -0.09(-0.43%) |
Aug 24, 2006 | 21.75 | 21.84 | 20.69 | 21.45 | 67,850 | -0.14(-0.65%) |
Aug 23, 2006 | 21.73 | 21.86 | 21.50 | 21.59 | 61,429 | -0.04(-0.20%) |
Aug 22, 2006 | 21.82 | 21.93 | 21.35 | 21.64 | 62,216 | -0.30(-1.37%) |
Aug 21, 2006 | 21.86 | 22.23 | 21.75 | 21.94 | 63,169 | -0.10(-0.44%) |
Aug 18, 2006 | 22.62 | 22.62 | 21.78 | 22.03 | 91,939 | -0.45(-1.99%) |
Aug 17, 2006 | 22.72 | 23.11 | 21.34 | 22.48 | 96,212 | -0.94(-4.03%) |
Aug 16, 2006 | 23.18 | 23.82 | 23.05 | 23.42 | 87,557 | +0.25(+1.07%) |
Aug 15, 2006 | 22.92 | 23.26 | 22.88 | 23.18 | 127,227 | +0.60(+2.65%) |
Aug 14, 2006 | 22.77 | 23.30 | 22.29 | 22.58 | 47,861 | +0.00(+0.00%) |
Aug 11, 2006 | 22.47 | 22.74 | 21.97 | 22.58 | 105,021 | -0.06(-0.28%) |
Aug 10, 2006 | 21.61 | 22.71 | 21.58 | 22.64 | 181,687 | +0.91(+4.19%) |
Aug 09, 2006 | 22.34 | 22.75 | 21.67 | 21.73 | 150,086 | -0.35(-1.59%) |
Aug 08, 2006 | 22.93 | 23.16 | 22.06 | 22.08 | 96,050 | -0.85(-3.69%) |
Aug 07, 2006 | 22.93 | 23.18 | 22.44 | 22.93 | 46,885 | -0.22(-0.97%) |
Aug 04, 2006 | 23.18 | 23.96 | 22.68 | 23.15 | 65,291 | -0.57(-2.39%) |
Aug 03, 2006 | 23.05 | 23.87 | 22.78 | 23.72 | 36,710 | +0.42(+1.82%) |
Aug 02, 2006 | 23.16 | 23.65 | 23.05 | 23.30 | 124,215 | +0.35(+1.53%) |
Aug 01, 2006 | 23.57 | 23.76 | 22.49 | 22.94 | 203,700 | -0.88(-3.69%) |
Jul 31, 2006 | 23.75 | 23.95 | 23.42 | 23.82 | 95,946 | -0.12(-0.50%) |
Jul 28, 2006 | 23.27 | 24.24 | 23.23 | 23.94 | 49,555 | +0.86(+3.74%) |
Jul 27, 2006 | 23.57 | 24.32 | 22.99 | 23.08 | 113,813 | -0.30(-1.26%) |
Jul 26, 2006 | 23.98 | 23.98 | 23.01 | 23.38 | 141,669 | -0.82(-3.40%) |
Jul 25, 2006 | 24.04 | 24.53 | 23.60 | 24.20 | 370,844 | +0.26(+1.10%) |
Jul 24, 2006 | 23.30 | 24.14 | 23.45 | 23.94 | 60,180 | +0.64(+2.74%) |
Jul 21, 2006 | 23.06 | 23.41 | 22.33 | 23.30 | 107,945 | +0.23(+1.00%) |
Jul 20, 2006 | 23.94 | 24.17 | 22.70 | 23.06 | 98,268 | -0.64(-2.70%) |
Jul 19, 2006 | 22.46 | 24.11 | 22.46 | 23.70 | 93,657 | +1.35(+6.04%) |
Jul 18, 2006 | 21.59 | 22.46 | 21.25 | 22.35 | 99,086 | +0.93(+4.33%) |
Jul 17, 2006 | 21.35 | 21.56 | 20.69 | 21.43 | 72,526 | +0.05(+0.22%) |
Jul 14, 2006 | 21.38 | 21.77 | 20.85 | 21.38 | 72,485 | -0.15(-0.71%) |
Jul 13, 2006 | 22.05 | 22.19 | 21.37 | 21.53 | 66,601 | -0.71(-3.20%) |
Jul 12, 2006 | 23.00 | 23.02 | 22.07 | 22.24 | 39,449 | -0.82(-3.54%) |
Jul 11, 2006 | 23.16 | 23.16 | 22.49 | 23.06 | 77,832 | -0.28(-1.20%) |
Jul 10, 2006 | 23.94 | 24.12 | 22.71 | 23.34 | 130,591 | -0.44(-1.85%) |
Jul 07, 2006 | 24.60 | 24.93 | 23.78 | 23.78 | 52,926 | -0.84(-3.41%) |
Jul 06, 2006 | 24.57 | 25.01 | 24.42 | 24.61 | 54,335 | +0.10(+0.42%) |
Jul 05, 2006 | 25.21 | 25.28 | 24.01 | 24.51 | 62,480 | -0.95(-3.73%) |
Jul 03, 2006 | 25.25 | 25.57 | 25.25 | 25.46 | 31,271 | +0.29(+1.14%) |
Jun 30, 2006 | 25.04 | 25.45 | 24.81 | 25.17 | 170,984 | +0.11(+0.45%) |
Jun 29, 2006 | 23.59 | 25.07 | 23.46 | 25.06 | 84,336 | +1.62(+6.92%) |
Jun 28, 2006 | 23.17 | 23.50 | 22.98 | 23.44 | 59,728 | +0.35(+1.52%) |
Jun 27, 2006 | 24.20 | 24.42 | 23.09 | 23.09 | 54,215 | -1.17(-4.81%) |
Jun 26, 2006 | 23.68 | 24.47 | 23.40 | 24.26 | 81,208 | +0.80(+3.41%) |
Jun 23, 2006 | 23.58 | 23.94 | 23.32 | 23.46 | 52,660 | -0.18(-0.74%) |
Jun 22, 2006 | 23.10 | 23.74 | 22.94 | 23.63 | 318,781 | +0.38(+1.65%) |
Jun 21, 2006 | 22.79 | 23.62 | 22.78 | 23.25 | 35,772 | +0.39(+1.71%) |
Jun 20, 2006 | 23.21 | 23.51 | 22.81 | 22.86 | 119,790 | -0.31(-1.35%) |
Jun 19, 2006 | 23.94 | 24.14 | 23.00 | 23.17 | 67,009 | -0.72(-3.01%) |
Jun 16, 2006 | 23.55 | 24.30 | 23.23 | 23.89 | 351,353 | +0.35(+1.49%) |
Jun 15, 2006 | 22.39 | 23.62 | 22.08 | 23.54 | 88,116 | +1.42(+6.43%) |
Jun 14, 2006 | 21.94 | 22.27 | 21.61 | 22.11 | 93,934 | +0.00(+0.00%) |
Jun 13, 2006 | 22.37 | 23.26 | 21.81 | 22.11 | 167,043 | -0.33(-1.46%) |
Jun 12, 2006 | 23.06 | 23.29 | 22.44 | 22.44 | 91,134 | -0.79(-3.41%) |
Jun 09, 2006 | 24.40 | 24.41 | 23.18 | 23.23 | 115,322 | -0.97(-4.00%) |
Jun 08, 2006 | 23.62 | 24.37 | 22.91 | 24.20 | 204,763 | +0.46(+1.92%) |
Jun 07, 2006 | 23.52 | 24.87 | 23.08 | 23.74 | 158,505 | +0.22(+0.95%) |
Jun 06, 2006 | 23.94 | 25.60 | 23.03 | 23.52 | 140,570 | -0.26(-1.11%) |
Jun 05, 2006 | 25.33 | 25.42 | 23.78 | 23.78 | 204,844 | -1.73(-6.77%) |
Jun 02, 2006 | 25.38 | 25.97 | 25.11 | 25.51 | 95,104 | -0.06(-0.25%) |