Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 22.73 | 22.80 | 22.62 | 22.66 | 193,843 | -0.16(-0.69%) |
Aug 30, 2006 | 22.71 | 22.85 | 22.68 | 22.81 | 233,139 | +0.15(+0.66%) |
Aug 29, 2006 | 22.67 | 22.71 | 22.42 | 22.66 | 219,649 | +0.11(+0.47%) |
Aug 28, 2006 | 22.42 | 22.61 | 22.30 | 22.56 | 256,600 | +0.13(+0.56%) |
Aug 25, 2006 | 22.32 | 22.51 | 22.32 | 22.43 | 151,320 | +0.08(+0.34%) |
Aug 24, 2006 | 22.37 | 22.50 | 22.22 | 22.36 | 265,398 | +0.02(+0.11%) |
Aug 23, 2006 | 22.51 | 22.70 | 22.27 | 22.33 | 350,442 | -0.31(-1.39%) |
Aug 22, 2006 | 22.68 | 22.84 | 22.58 | 22.65 | 204,986 | -0.03(-0.15%) |
Aug 21, 2006 | 22.73 | 22.73 | 22.57 | 22.68 | 268,037 | -0.20(-0.89%) |
Aug 18, 2006 | 22.85 | 22.93 | 22.36 | 22.88 | 440,472 | -0.12(-0.52%) |
Aug 17, 2006 | 23.45 | 23.46 | 22.90 | 23.00 | 527,276 | -0.11(-0.46%) |
Aug 16, 2006 | 22.85 | 23.14 | 22.85 | 23.11 | 434,021 | +0.38(+1.67%) |
Aug 15, 2006 | 22.61 | 22.77 | 22.51 | 22.73 | 202,054 | +0.47(+2.10%) |
Aug 14, 2006 | 22.51 | 22.52 | 22.18 | 22.26 | 221,995 | +0.02(+0.09%) |
Aug 11, 2006 | 22.38 | 22.38 | 22.17 | 22.24 | 206,746 | -0.16(-0.70%) |
Aug 10, 2006 | 22.23 | 22.42 | 22.21 | 22.40 | 337,539 | +0.17(+0.75%) |
Aug 09, 2006 | 22.50 | 22.65 | 22.23 | 22.23 | 278,594 | +0.01(+0.05%) |
Aug 08, 2006 | 22.36 | 22.46 | 22.16 | 22.22 | 441,352 | +0.06(+0.29%) |
Aug 07, 2006 | 22.16 | 22.25 | 22.10 | 22.16 | 351,322 | -0.07(-0.32%) |
Aug 04, 2006 | 22.40 | 22.58 | 22.06 | 22.23 | 344,577 | -0.01(-0.03%) |
Aug 03, 2006 | 22.25 | 22.28 | 21.98 | 22.24 | 371,263 | -0.02(-0.09%) |
Aug 02, 2006 | 22.19 | 22.38 | 22.08 | 22.26 | 342,817 | +0.32(+1.46%) |
Aug 01, 2006 | 22.16 | 22.16 | 21.77 | 21.94 | 312,905 | -0.39(-1.74%) |
Jul 31, 2006 | 22.44 | 22.44 | 22.16 | 22.33 | 490,326 | -0.24(-1.07%) |
Jul 28, 2006 | 22.25 | 22.57 | 22.11 | 22.57 | 383,580 | +0.53(+2.40%) |
Jul 27, 2006 | 22.08 | 22.36 | 21.96 | 22.04 | 289,738 | +0.20(+0.94%) |
Jul 26, 2006 | 21.88 | 21.89 | 21.61 | 21.83 | 248,095 | -0.17(-0.77%) |
Jul 25, 2006 | 21.93 | 22.06 | 21.66 | 22.00 | 795,020 | +0.05(+0.22%) |
Jul 24, 2006 | 21.16 | 21.96 | 21.16 | 21.96 | 619,946 | +1.03(+4.92%) |
Jul 21, 2006 | 21.50 | 21.50 | 20.88 | 20.93 | 334,606 | -0.45(-2.11%) |
Jul 20, 2006 | 21.97 | 21.97 | 21.29 | 21.38 | 440,179 | -0.49(-2.25%) |
Jul 19, 2006 | 20.87 | 21.87 | 20.87 | 21.87 | 734,023 | +1.01(+4.84%) |
Jul 18, 2006 | 20.70 | 20.90 | 20.43 | 20.86 | 319,943 | +0.25(+1.22%) |
Jul 17, 2006 | 20.55 | 20.83 | 20.43 | 20.61 | 377,129 | -0.26(-1.26%) |
Jul 14, 2006 | 20.91 | 20.98 | 20.61 | 20.87 | 599,711 | +0.03(+0.15%) |
Jul 13, 2006 | 21.53 | 21.53 | 20.80 | 20.84 | 1,016,137 | -1.03(-4.72%) |
Jul 12, 2006 | 22.13 | 22.13 | 21.81 | 21.87 | 237,538 | -0.34(-1.54%) |
Jul 11, 2006 | 21.99 | 22.21 | 21.65 | 22.21 | 398,536 | +0.22(+1.01%) |
Jul 10, 2006 | 22.16 | 22.23 | 21.90 | 21.99 | 264,811 | +0.15(+0.70%) |
Jul 07, 2006 | 22.06 | 22.11 | 21.74 | 21.84 | 330,501 | -0.37(-1.66%) |
Jul 06, 2006 | 21.99 | 22.21 | 21.97 | 22.21 | 448,097 | +0.45(+2.05%) |
Jul 05, 2006 | 22.25 | 22.46 | 21.72 | 21.76 | 560,708 | -0.66(-2.97%) |
Jul 03, 2006 | 21.82 | 22.47 | 21.82 | 22.42 | 328,741 | +0.50(+2.30%) |
Jun 30, 2006 | 22.08 | 22.08 | 21.85 | 21.92 | 835,783 | +0.06(+0.27%) |
Jun 29, 2006 | 20.82 | 21.90 | 20.82 | 21.86 | 912,910 | +1.13(+5.44%) |
Jun 28, 2006 | 20.65 | 20.73 | 20.46 | 20.73 | 247,802 | +0.46(+2.25%) |
Jun 27, 2006 | 20.66 | 20.73 | 20.21 | 20.28 | 529,622 | -0.18(-0.90%) |
Jun 26, 2006 | 20.48 | 20.56 | 20.37 | 20.46 | 233,432 | -0.10(-0.50%) |
Jun 23, 2006 | 20.22 | 20.58 | 20.15 | 20.56 | 496,778 | +0.14(+0.68%) |
Jun 22, 2006 | 20.61 | 20.66 | 20.25 | 20.42 | 299,709 | -0.19(-0.91%) |
Jun 21, 2006 | 20.14 | 20.67 | 20.06 | 20.61 | 1,415,847 | +0.46(+2.30%) |
Jun 20, 2006 | 20.06 | 20.27 | 19.62 | 20.15 | 577,717 | +0.28(+1.42%) |
Jun 19, 2006 | 20.54 | 20.55 | 19.79 | 19.86 | 635,488 | -0.65(-3.16%) |
Jun 16, 2006 | 20.85 | 20.86 | 20.37 | 20.51 | 1,345,758 | -0.13(-0.63%) |
Jun 15, 2006 | 20.14 | 20.72 | 20.07 | 20.64 | 1,757,198 | +0.92(+4.67%) |
Jun 14, 2006 | 18.93 | 19.72 | 18.93 | 19.72 | 1,153,674 | +0.56(+2.92%) |
Jun 13, 2006 | 19.16 | 19.48 | 19.04 | 19.16 | 964,817 | -0.50(-2.57%) |
Jun 12, 2006 | 20.29 | 20.65 | 19.61 | 19.67 | 493,845 | -0.60(-2.96%) |
Jun 09, 2006 | 20.65 | 20.80 | 20.16 | 20.27 | 1,380,362 | -0.13(-0.65%) |
Jun 08, 2006 | 20.46 | 20.46 | 19.67 | 20.40 | 1,654,265 | -0.62(-2.94%) |
Jun 07, 2006 | 20.82 | 21.48 | 20.82 | 21.02 | 625,224 | -0.29(-1.38%) |
Jun 06, 2006 | 21.40 | 21.61 | 20.83 | 21.31 | 874,786 | -0.31(-1.44%) |
Jun 05, 2006 | 22.34 | 22.34 | 21.55 | 21.62 | 557,482 | -0.98(-4.32%) |
Jun 02, 2006 | 22.68 | 22.92 | 22.32 | 22.59 | 541,939 | +0.23(+1.01%) |