Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 25.39 | 26.46 | 25.39 | 26.32 | 850,015 | +0.88(+3.44%) |
Aug 30, 2006 | 25.21 | 25.45 | 24.63 | 25.45 | 840,458 | +0.58(+2.34%) |
Aug 29, 2006 | 23.58 | 25.50 | 23.58 | 24.86 | 3,833,068 | +2.89(+13.14%) |
Aug 28, 2006 | 21.93 | 22.36 | 21.79 | 21.98 | 498,656 | -0.17(-0.76%) |
Aug 25, 2006 | 21.84 | 22.29 | 21.84 | 22.15 | 305,564 | +0.21(+0.96%) |
Aug 24, 2006 | 22.24 | 22.86 | 21.88 | 21.93 | 475,355 | -0.32(-1.44%) |
Aug 23, 2006 | 22.45 | 22.64 | 22.17 | 22.25 | 448,221 | -0.08(-0.38%) |
Aug 22, 2006 | 22.62 | 22.67 | 22.30 | 22.34 | 280,819 | -0.18(-0.79%) |
Aug 21, 2006 | 22.63 | 23.51 | 22.40 | 22.52 | 1,383,952 | +0.77(+3.52%) |
Aug 18, 2006 | 21.83 | 21.86 | 21.52 | 21.75 | 245,415 | +0.07(+0.31%) |
Aug 17, 2006 | 20.99 | 21.88 | 20.87 | 21.68 | 343,492 | +0.56(+2.67%) |
Aug 16, 2006 | 20.52 | 21.18 | 20.33 | 21.12 | 244,012 | +0.64(+3.13%) |
Aug 15, 2006 | 20.28 | 20.50 | 20.13 | 20.48 | 385,097 | +0.35(+1.71%) |
Aug 14, 2006 | 20.52 | 20.63 | 19.99 | 20.13 | 377,039 | -0.29(-1.40%) |
Aug 11, 2006 | 20.50 | 20.57 | 20.26 | 20.42 | 224,695 | -0.18(-0.86%) |
Aug 10, 2006 | 20.46 | 20.76 | 20.37 | 20.60 | 153,079 | +0.04(+0.20%) |
Aug 09, 2006 | 21.13 | 21.24 | 20.52 | 20.55 | 264,759 | -0.32(-1.53%) |
Aug 08, 2006 | 21.24 | 21.40 | 20.74 | 20.87 | 394,188 | -0.39(-1.82%) |
Aug 07, 2006 | 21.25 | 21.51 | 21.08 | 21.26 | 192,811 | -0.13(-0.59%) |
Aug 04, 2006 | 21.76 | 22.11 | 21.16 | 21.39 | 311,994 | -0.21(-0.97%) |
Aug 03, 2006 | 21.09 | 21.79 | 21.05 | 21.60 | 303,772 | +0.25(+1.18%) |
Aug 02, 2006 | 21.07 | 21.55 | 21.02 | 21.35 | 370,560 | +0.42(+2.01%) |
Aug 01, 2006 | 21.58 | 21.79 | 20.73 | 20.92 | 465,781 | -0.89(-4.09%) |
Jul 31, 2006 | 21.89 | 22.18 | 21.35 | 21.82 | 278,702 | -0.37(-1.67%) |
Jul 28, 2006 | 21.64 | 22.41 | 21.64 | 22.19 | 287,655 | +0.65(+3.01%) |
Jul 27, 2006 | 21.72 | 22.02 | 21.51 | 21.54 | 213,130 | -0.15(-0.70%) |
Jul 26, 2006 | 21.67 | 21.89 | 21.13 | 21.69 | 258,116 | +0.05(+0.23%) |
Jul 25, 2006 | 21.83 | 22.02 | 21.22 | 21.64 | 270,677 | -0.25(-1.15%) |
Jul 24, 2006 | 21.83 | 22.08 | 21.58 | 21.89 | 227,613 | +0.30(+1.40%) |
Jul 21, 2006 | 22.28 | 22.29 | 21.13 | 21.59 | 338,156 | -0.64(-2.88%) |
Jul 20, 2006 | 22.44 | 23.07 | 22.23 | 22.23 | 478,856 | +0.00(+0.00%) |
Jul 19, 2006 | 21.67 | 22.27 | 21.61 | 22.23 | 549,137 | +0.56(+2.56%) |
Jul 18, 2006 | 22.02 | 22.11 | 21.22 | 21.67 | 316,862 | -0.20(-0.92%) |
Jul 17, 2006 | 21.96 | 22.30 | 21.85 | 21.88 | 221,626 | -0.13(-0.61%) |
Jul 14, 2006 | 21.76 | 22.29 | 21.68 | 22.01 | 292,866 | +0.25(+1.16%) |
Jul 13, 2006 | 22.36 | 22.37 | 21.57 | 21.76 | 379,125 | -0.64(-2.86%) |
Jul 12, 2006 | 23.16 | 23.21 | 22.37 | 22.40 | 163,256 | -0.89(-3.83%) |
Jul 11, 2006 | 22.99 | 23.35 | 22.67 | 23.29 | 315,000 | +0.19(+0.80%) |
Jul 10, 2006 | 22.82 | 23.19 | 22.74 | 23.11 | 488,040 | -0.29(-1.26%) |
Jul 07, 2006 | 23.53 | 23.67 | 23.40 | 23.40 | 267,770 | -0.26(-1.10%) |
Jul 06, 2006 | 23.59 | 23.85 | 23.40 | 23.66 | 183,113 | +0.18(+0.75%) |
Jul 05, 2006 | 24.03 | 24.10 | 23.13 | 23.48 | 320,460 | -0.80(-3.29%) |
Jul 03, 2006 | 23.69 | 24.33 | 23.69 | 24.28 | 199,050 | +0.72(+3.04%) |
Jun 30, 2006 | 23.95 | 23.95 | 23.42 | 23.57 | 288,972 | -0.23(-0.96%) |
Jun 29, 2006 | 23.70 | 23.96 | 23.28 | 23.80 | 277,070 | +0.13(+0.57%) |
Jun 28, 2006 | 23.58 | 23.70 | 23.32 | 23.66 | 247,704 | +0.08(+0.36%) |
Jun 27, 2006 | 23.99 | 24.06 | 23.54 | 23.58 | 420,575 | -0.47(-1.96%) |
Jun 26, 2006 | 24.08 | 24.27 | 23.77 | 24.05 | 239,066 | -0.03(-0.14%) |
Jun 23, 2006 | 24.07 | 24.29 | 23.67 | 24.08 | 117,964 | -0.12(-0.49%) |
Jun 22, 2006 | 24.31 | 24.60 | 23.99 | 24.20 | 165,207 | -0.08(-0.35%) |
Jun 21, 2006 | 24.08 | 24.39 | 23.56 | 24.28 | 248,971 | +0.31(+1.30%) |
Jun 20, 2006 | 23.71 | 24.17 | 23.57 | 23.97 | 169,573 | +0.37(+1.57%) |
Jun 19, 2006 | 24.23 | 24.23 | 23.49 | 23.60 | 252,524 | -0.54(-2.23%) |
Jun 16, 2006 | 24.80 | 24.95 | 23.91 | 24.14 | 541,756 | -0.66(-2.65%) |
Jun 15, 2006 | 24.01 | 24.88 | 23.89 | 24.80 | 346,941 | +0.98(+4.10%) |
Jun 14, 2006 | 23.62 | 24.07 | 23.42 | 23.82 | 334,801 | +0.24(+1.04%) |
Jun 13, 2006 | 23.53 | 23.99 | 23.19 | 23.58 | 510,768 | +0.04(+0.18%) |
Jun 12, 2006 | 24.46 | 24.47 | 23.53 | 23.53 | 379,767 | -0.81(-3.32%) |
Jun 09, 2006 | 24.71 | 24.71 | 23.99 | 24.34 | 442,578 | -0.47(-1.90%) |
Jun 08, 2006 | 24.86 | 25.18 | 24.06 | 24.81 | 416,912 | -0.39(-1.54%) |
Jun 07, 2006 | 25.01 | 25.31 | 24.79 | 25.20 | 287,275 | +0.33(+1.32%) |
Jun 06, 2006 | 25.26 | 25.26 | 24.55 | 24.87 | 314,703 | -0.40(-1.60%) |
Jun 05, 2006 | 26.17 | 26.17 | 25.13 | 25.28 | 577,234 | -0.89(-3.41%) |
Jun 02, 2006 | 25.90 | 26.29 | 25.50 | 26.17 | 366,648 | +0.10(+0.39%) |