Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 21.07 | 21.21 | 21.03 | 21.21 | 189,783 | +0.15(+0.70%) |
Aug 30, 2006 | 21.10 | 21.10 | 21.00 | 21.07 | 144,382 | +0.01(+0.07%) |
Aug 29, 2006 | 21.07 | 21.11 | 21.01 | 21.05 | 129,044 | +0.00(+0.00%) |
Aug 28, 2006 | 21.12 | 21.13 | 21.02 | 21.05 | 115,546 | +0.01(+0.07%) |
Aug 25, 2006 | 21.15 | 21.20 | 21.02 | 21.04 | 142,746 | -0.12(-0.55%) |
Aug 24, 2006 | 21.13 | 21.20 | 21.07 | 21.15 | 128,430 | +0.01(+0.05%) |
Aug 23, 2006 | 21.27 | 21.30 | 21.03 | 21.14 | 137,224 | -0.10(-0.48%) |
Aug 22, 2006 | 21.30 | 21.33 | 21.18 | 21.25 | 95,300 | +0.03(+0.16%) |
Aug 21, 2006 | 21.27 | 21.37 | 21.04 | 21.21 | 175,058 | +0.23(+1.10%) |
Aug 18, 2006 | 20.78 | 21.01 | 20.73 | 20.98 | 75,667 | +0.13(+0.61%) |
Aug 17, 2006 | 20.88 | 20.96 | 20.75 | 20.86 | 97,345 | +0.02(+0.09%) |
Aug 16, 2006 | 20.76 | 20.89 | 20.72 | 20.84 | 102,458 | +0.12(+0.57%) |
Aug 15, 2006 | 20.68 | 20.72 | 20.61 | 20.72 | 84,870 | +0.09(+0.43%) |
Aug 14, 2006 | 20.66 | 20.77 | 20.58 | 20.63 | 77,712 | -0.08(-0.40%) |
Aug 11, 2006 | 20.76 | 20.76 | 20.60 | 20.71 | 81,803 | -0.00(-0.02%) |
Aug 10, 2006 | 20.54 | 20.79 | 20.54 | 20.72 | 164,219 | -0.03(-0.16%) |
Aug 09, 2006 | 21.03 | 21.07 | 20.69 | 20.75 | 159,515 | -0.28(-1.33%) |
Aug 08, 2006 | 21.00 | 21.07 | 20.96 | 21.03 | 113,706 | -0.00(-0.02%) |
Aug 07, 2006 | 21.26 | 21.26 | 20.96 | 21.04 | 108,184 | -0.24(-1.13%) |
Aug 04, 2006 | 21.23 | 21.50 | 21.20 | 21.28 | 109,002 | +0.04(+0.21%) |
Aug 03, 2006 | 21.03 | 21.30 | 21.03 | 21.23 | 189,374 | +0.20(+0.93%) |
Aug 02, 2006 | 20.83 | 21.08 | 20.82 | 21.04 | 160,947 | -0.14(-0.65%) |
Aug 01, 2006 | 21.15 | 21.26 | 21.10 | 21.17 | 186,510 | +0.02(+0.12%) |
Jul 31, 2006 | 20.90 | 21.15 | 20.82 | 21.15 | 205,530 | +0.37(+1.79%) |
Jul 28, 2006 | 20.73 | 20.79 | 20.68 | 20.78 | 91,005 | +0.07(+0.33%) |
Jul 27, 2006 | 20.61 | 20.80 | 20.61 | 20.71 | 115,342 | +0.10(+0.50%) |
Jul 26, 2006 | 20.51 | 20.63 | 20.46 | 20.61 | 175,671 | +0.08(+0.40%) |
Jul 25, 2006 | 20.34 | 20.61 | 20.20 | 20.52 | 202,257 | +0.06(+0.29%) |
Jul 24, 2006 | 20.24 | 20.51 | 20.24 | 20.46 | 187,328 | +0.22(+1.09%) |
Jul 21, 2006 | 20.35 | 20.41 | 20.16 | 20.24 | 96,118 | -0.05(-0.24%) |
Jul 20, 2006 | 20.41 | 20.41 | 20.29 | 20.29 | 103,276 | +0.00(+0.00%) |
Jul 19, 2006 | 20.05 | 20.36 | 20.05 | 20.29 | 137,020 | +0.26(+1.29%) |
Jul 18, 2006 | 19.95 | 20.10 | 19.75 | 20.03 | 190,805 | +0.13(+0.64%) |
Jul 17, 2006 | 20.07 | 20.13 | 19.88 | 19.91 | 200,826 | -0.23(-1.14%) |
Jul 14, 2006 | 20.10 | 20.19 | 20.05 | 20.14 | 90,596 | -0.09(-0.44%) |
Jul 13, 2006 | 20.29 | 20.32 | 20.17 | 20.22 | 102,662 | -0.13(-0.62%) |
Jul 12, 2006 | 20.29 | 20.42 | 20.29 | 20.35 | 162,992 | +0.02(+0.12%) |
Jul 11, 2006 | 20.31 | 20.59 | 20.27 | 20.33 | 182,011 | -0.03(-0.14%) |
Jul 10, 2006 | 20.32 | 20.46 | 20.31 | 20.36 | 93,050 | +0.01(+0.07%) |
Jul 07, 2006 | 20.44 | 20.46 | 20.34 | 20.34 | 84,870 | -0.07(-0.34%) |
Jul 06, 2006 | 20.56 | 20.59 | 20.40 | 20.41 | 87,529 | -0.09(-0.43%) |
Jul 05, 2006 | 20.45 | 20.52 | 20.41 | 20.50 | 111,661 | -0.00(-0.02%) |
Jul 03, 2006 | 20.55 | 20.67 | 20.44 | 20.50 | 50,104 | -0.08(-0.38%) |
Jun 30, 2006 | 20.64 | 20.65 | 20.55 | 20.58 | 73,418 | +0.00(+0.00%) |
Jun 29, 2006 | 20.49 | 20.61 | 20.42 | 20.58 | 91,005 | +0.13(+0.65%) |
Jun 28, 2006 | 20.71 | 20.71 | 20.44 | 20.45 | 90,392 | -0.22(-1.06%) |
Jun 27, 2006 | 20.78 | 20.78 | 20.55 | 20.67 | 80,575 | -0.01(-0.07%) |
Jun 26, 2006 | 20.64 | 20.78 | 20.54 | 20.68 | 64,010 | -0.08(-0.40%) |
Jun 23, 2006 | 20.54 | 20.86 | 20.54 | 20.77 | 122,909 | +0.28(+1.36%) |
Jun 22, 2006 | 20.49 | 20.54 | 20.43 | 20.49 | 70,555 | -0.02(-0.12%) |
Jun 21, 2006 | 20.63 | 20.69 | 20.51 | 20.51 | 80,575 | -0.05(-0.24%) |
Jun 20, 2006 | 20.58 | 20.68 | 20.48 | 20.56 | 71,168 | -0.01(-0.07%) |
Jun 19, 2006 | 21.10 | 21.12 | 20.57 | 20.58 | 77,099 | -0.45(-2.16%) |
Jun 16, 2006 | 20.73 | 21.11 | 20.73 | 21.03 | 116,569 | +0.33(+1.61%) |
Jun 15, 2006 | 20.34 | 20.73 | 20.34 | 20.70 | 90,392 | +0.39(+1.90%) |
Jun 14, 2006 | 20.29 | 20.47 | 20.29 | 20.31 | 234,774 | -0.16(-0.79%) |
Jun 13, 2006 | 20.68 | 20.76 | 20.39 | 20.47 | 165,037 | -0.31(-1.48%) |
Jun 12, 2006 | 20.95 | 21.02 | 20.73 | 20.78 | 85,688 | -0.22(-1.05%) |
Jun 09, 2006 | 20.75 | 21.07 | 20.75 | 21.00 | 85,688 | +0.17(+0.82%) |
Jun 08, 2006 | 21.03 | 21.07 | 20.57 | 20.83 | 229,252 | -0.35(-1.66%) |
Jun 07, 2006 | 21.27 | 21.37 | 21.17 | 21.18 | 91,414 | -0.09(-0.41%) |
Jun 06, 2006 | 21.44 | 21.45 | 21.16 | 21.27 | 162,174 | -0.05(-0.23%) |
Jun 05, 2006 | 21.39 | 21.51 | 21.32 | 21.32 | 158,902 | -0.18(-0.82%) |
Jun 02, 2006 | 21.47 | 21.50 | 21.37 | 21.50 | 133,543 | +0.15(+0.69%) |