Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 23.35 | 23.67 | 23.18 | 23.36 | 231,591 | +0.10(+0.41%) |
Aug 30, 2006 | 23.23 | 23.35 | 22.85 | 23.26 | 243,242 | +0.04(+0.16%) |
Aug 29, 2006 | 22.91 | 23.26 | 22.57 | 23.22 | 245,564 | +0.40(+1.75%) |
Aug 28, 2006 | 21.88 | 23.08 | 21.79 | 22.82 | 440,150 | +0.93(+4.26%) |
Aug 25, 2006 | 22.04 | 22.09 | 21.43 | 21.89 | 299,033 | -0.25(-1.12%) |
Aug 24, 2006 | 22.40 | 22.42 | 21.90 | 22.14 | 518,648 | -0.27(-1.19%) |
Aug 23, 2006 | 23.56 | 23.84 | 22.38 | 22.40 | 221,189 | -1.09(-4.62%) |
Aug 22, 2006 | 22.80 | 23.55 | 22.79 | 23.49 | 189,783 | +0.61(+2.66%) |
Aug 21, 2006 | 23.63 | 23.65 | 22.83 | 22.88 | 479,347 | -0.94(-3.96%) |
Aug 18, 2006 | 22.06 | 23.86 | 21.72 | 23.82 | 996,800 | +2.28(+10.56%) |
Aug 17, 2006 | 21.57 | 21.74 | 21.18 | 21.55 | 288,475 | +0.11(+0.53%) |
Aug 16, 2006 | 20.95 | 21.55 | 20.83 | 21.43 | 388,749 | +0.58(+2.79%) |
Aug 15, 2006 | 20.61 | 21.29 | 20.48 | 20.85 | 328,457 | +0.52(+2.58%) |
Aug 14, 2006 | 20.11 | 20.60 | 20.09 | 20.33 | 270,470 | +0.30(+1.52%) |
Aug 11, 2006 | 20.40 | 20.55 | 19.70 | 20.02 | 318,077 | -0.37(-1.82%) |
Aug 10, 2006 | 18.49 | 21.23 | 18.49 | 20.40 | 817,726 | +1.36(+7.15%) |
Aug 09, 2006 | 19.12 | 19.29 | 18.81 | 19.03 | 245,680 | +0.06(+0.30%) |
Aug 08, 2006 | 19.41 | 19.89 | 18.95 | 18.98 | 250,319 | -0.41(-2.11%) |
Aug 07, 2006 | 19.60 | 19.67 | 19.04 | 19.39 | 263,653 | -0.43(-2.16%) |
Aug 04, 2006 | 19.98 | 20.23 | 19.46 | 19.81 | 277,442 | +0.10(+0.53%) |
Aug 03, 2006 | 18.95 | 19.87 | 18.90 | 19.71 | 476,165 | +0.58(+3.04%) |
Aug 02, 2006 | 19.37 | 19.60 | 18.68 | 19.13 | 336,310 | -0.10(-0.50%) |
Aug 01, 2006 | 18.74 | 19.49 | 18.61 | 19.22 | 619,174 | +0.41(+2.18%) |
Jul 31, 2006 | 18.23 | 18.88 | 18.00 | 18.81 | 568,119 | +0.51(+2.81%) |
Jul 28, 2006 | 18.49 | 18.61 | 18.06 | 18.30 | 735,075 | -0.05(-0.26%) |
Jul 27, 2006 | 19.04 | 19.04 | 18.04 | 18.35 | 251,965 | -0.67(-3.51%) |
Jul 26, 2006 | 19.04 | 19.15 | 18.42 | 19.01 | 558,480 | -0.20(-1.04%) |
Jul 25, 2006 | 18.87 | 19.46 | 18.52 | 19.21 | 229,025 | +0.33(+1.77%) |
Jul 24, 2006 | 18.97 | 19.31 | 18.40 | 18.88 | 260,862 | -0.09(-0.45%) |
Jul 21, 2006 | 19.12 | 19.31 | 18.15 | 18.97 | 415,741 | -0.26(-1.34%) |
Jul 20, 2006 | 20.02 | 20.09 | 19.20 | 19.22 | 222,185 | -0.80(-3.99%) |
Jul 19, 2006 | 19.02 | 20.04 | 18.97 | 20.02 | 258,007 | +1.00(+5.26%) |
Jul 18, 2006 | 19.15 | 19.44 | 18.69 | 19.02 | 177,597 | -0.01(-0.05%) |
Jul 17, 2006 | 18.97 | 19.42 | 18.87 | 19.03 | 221,537 | -0.06(-0.30%) |
Jul 14, 2006 | 19.60 | 19.69 | 18.93 | 19.09 | 287,957 | -0.54(-2.76%) |
Jul 13, 2006 | 19.95 | 20.31 | 19.60 | 19.63 | 257,132 | -0.40(-2.00%) |
Jul 12, 2006 | 20.88 | 20.95 | 20.00 | 20.03 | 294,122 | -0.93(-4.45%) |
Jul 11, 2006 | 21.32 | 21.33 | 20.72 | 20.97 | 451,046 | -0.44(-2.05%) |
Jul 10, 2006 | 21.50 | 21.66 | 21.23 | 21.40 | 144,287 | +0.08(+0.36%) |
Jul 07, 2006 | 21.99 | 22.23 | 21.25 | 21.33 | 238,158 | -0.79(-3.57%) |
Jul 06, 2006 | 22.27 | 22.33 | 21.79 | 22.12 | 176,838 | -0.12(-0.56%) |
Jul 05, 2006 | 22.46 | 22.48 | 22.08 | 22.24 | 166,649 | -0.40(-1.77%) |
Jul 03, 2006 | 22.53 | 22.85 | 22.33 | 22.64 | 134,843 | -0.11(-0.50%) |
Jun 30, 2006 | 23.21 | 23.33 | 22.49 | 22.76 | 193,030 | -0.60(-2.57%) |
Jun 29, 2006 | 22.78 | 23.39 | 22.39 | 23.36 | 171,189 | +0.66(+2.89%) |
Jun 28, 2006 | 22.88 | 22.88 | 22.35 | 22.70 | 123,938 | -0.03(-0.13%) |
Jun 27, 2006 | 22.90 | 23.20 | 22.62 | 22.73 | 243,049 | -0.22(-0.95%) |
Jun 26, 2006 | 23.03 | 23.24 | 22.76 | 22.95 | 248,593 | +0.08(+0.33%) |
Jun 23, 2006 | 22.61 | 23.20 | 22.53 | 22.87 | 405,886 | +0.10(+0.46%) |
Jun 22, 2006 | 22.50 | 22.99 | 22.38 | 22.77 | 475,921 | +0.23(+1.01%) |
Jun 21, 2006 | 21.61 | 22.96 | 21.58 | 22.54 | 458,317 | +0.83(+3.82%) |
Jun 20, 2006 | 20.82 | 21.80 | 20.80 | 21.71 | 405,351 | +0.87(+4.16%) |
Jun 19, 2006 | 21.61 | 22.09 | 20.83 | 20.84 | 401,399 | -0.70(-3.23%) |
Jun 16, 2006 | 21.73 | 21.83 | 20.85 | 21.54 | 931,840 | -0.30(-1.35%) |
Jun 15, 2006 | 21.70 | 22.03 | 21.45 | 21.83 | 725,024 | +0.23(+1.06%) |
Jun 14, 2006 | 22.17 | 22.52 | 21.48 | 21.60 | 536,523 | -0.65(-2.91%) |
Jun 13, 2006 | 22.17 | 23.20 | 21.90 | 22.25 | 452,432 | +0.06(+0.26%) |
Jun 12, 2006 | 23.02 | 23.02 | 22.17 | 22.19 | 568,942 | -0.85(-3.68%) |
Jun 09, 2006 | 22.78 | 23.43 | 22.69 | 23.04 | 344,277 | +0.30(+1.30%) |
Jun 08, 2006 | 22.89 | 23.10 | 22.19 | 22.75 | 375,931 | -0.36(-1.57%) |
Jun 07, 2006 | 23.80 | 24.21 | 23.07 | 23.11 | 291,199 | -0.68(-2.84%) |
Jun 06, 2006 | 23.21 | 23.83 | 22.69 | 23.78 | 958,628 | +0.60(+2.59%) |
Jun 05, 2006 | 24.19 | 24.24 | 23.15 | 23.19 | 415,405 | -1.06(-4.36%) |
Jun 02, 2006 | 24.69 | 25.05 | 23.98 | 24.24 | 296,547 | -0.67(-2.68%) |