Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 23.10 | 23.32 | 22.98 | 23.28 | 686,700 | +0.19(+0.82%) |
Aug 30, 2006 | 23.06 | 23.12 | 22.75 | 23.09 | 695,000 | -0.09(-0.39%) |
Aug 29, 2006 | 22.95 | 23.24 | 22.91 | 23.18 | 923,900 | +0.34(+1.49%) |
Aug 28, 2006 | 22.95 | 23.16 | 22.57 | 22.84 | 1,285,700 | -0.19(-0.83%) |
Aug 25, 2006 | 22.89 | 23.27 | 22.79 | 23.03 | 446,000 | +0.16(+0.70%) |
Aug 24, 2006 | 23.35 | 23.50 | 22.79 | 22.87 | 825,600 | -0.37(-1.59%) |
Aug 23, 2006 | 23.04 | 23.34 | 22.81 | 23.24 | 771,100 | +0.24(+1.04%) |
Aug 22, 2006 | 22.90 | 23.03 | 22.73 | 23.00 | 687,900 | +0.15(+0.66%) |
Aug 21, 2006 | 22.75 | 22.91 | 22.63 | 22.85 | 1,646,100 | +0.07(+0.31%) |
Aug 18, 2006 | 22.88 | 22.93 | 22.64 | 22.78 | 639,800 | -0.19(-0.83%) |
Aug 17, 2006 | 22.80 | 23.20 | 22.66 | 22.97 | 1,166,000 | +0.07(+0.31%) |
Aug 16, 2006 | 22.31 | 22.99 | 22.25 | 22.90 | 3,526,100 | +0.70(+3.15%) |
Aug 15, 2006 | 22.33 | 22.33 | 22.01 | 22.20 | 818,100 | +0.11(+0.50%) |
Aug 14, 2006 | 21.92 | 22.36 | 21.92 | 22.09 | 689,300 | +0.25(+1.14%) |
Aug 11, 2006 | 21.91 | 22.17 | 21.74 | 21.84 | 749,500 | +0.04(+0.18%) |
Aug 10, 2006 | 21.65 | 22.17 | 21.55 | 21.80 | 767,800 | +0.10(+0.46%) |
Aug 09, 2006 | 22.49 | 22.49 | 21.21 | 21.70 | 1,891,800 | -0.80(-3.56%) |
Aug 08, 2006 | 21.53 | 22.81 | 21.42 | 22.50 | 2,807,000 | +0.42(+1.90%) |
Aug 07, 2006 | 22.10 | 22.18 | 21.80 | 22.08 | 1,273,300 | -0.15(-0.67%) |
Aug 04, 2006 | 22.45 | 22.63 | 21.85 | 22.23 | 1,496,700 | -0.17(-0.76%) |
Aug 03, 2006 | 22.22 | 22.52 | 22.16 | 22.40 | 1,489,100 | +0.05(+0.22%) |
Aug 02, 2006 | 21.85 | 22.70 | 21.85 | 22.35 | 2,426,700 | +0.66(+3.04%) |
Aug 01, 2006 | 22.26 | 22.30 | 21.44 | 21.69 | 1,496,200 | -0.56(-2.52%) |
Jul 31, 2006 | 22.10 | 22.37 | 21.88 | 22.25 | 653,200 | +0.05(+0.23%) |
Jul 28, 2006 | 22.05 | 22.26 | 21.82 | 22.20 | 706,900 | +0.20(+0.91%) |
Jul 27, 2006 | 21.41 | 22.45 | 21.41 | 22.00 | 2,410,500 | +0.64(+3.00%) |
Jul 26, 2006 | 21.45 | 21.54 | 21.22 | 21.36 | 1,401,600 | -0.20(-0.93%) |
Jul 25, 2006 | 22.13 | 22.18 | 21.46 | 21.56 | 1,057,200 | -0.64(-2.88%) |
Jul 24, 2006 | 21.72 | 22.27 | 21.65 | 22.20 | 1,262,300 | +0.59(+2.73%) |
Jul 21, 2006 | 21.84 | 22.13 | 21.47 | 21.61 | 1,460,900 | -0.24(-1.10%) |
Jul 20, 2006 | 21.69 | 21.93 | 21.46 | 21.85 | 806,600 | +0.13(+0.60%) |
Jul 19, 2006 | 21.35 | 21.88 | 21.30 | 21.72 | 1,627,400 | +0.44(+2.07%) |
Jul 18, 2006 | 21.14 | 21.47 | 21.04 | 21.28 | 1,960,700 | +0.20(+0.95%) |
Jul 17, 2006 | 21.20 | 21.21 | 20.73 | 21.08 | 2,609,500 | +0.45(+2.18%) |
Jul 14, 2006 | 21.08 | 21.12 | 20.23 | 20.63 | 1,382,800 | -0.52(-2.46%) |
Jul 13, 2006 | 21.49 | 21.75 | 21.06 | 21.15 | 897,400 | -0.50(-2.31%) |
Jul 12, 2006 | 21.72 | 21.83 | 21.56 | 21.65 | 871,500 | -0.10(-0.46%) |
Jul 11, 2006 | 21.60 | 21.75 | 21.47 | 21.75 | 805,200 | +0.14(+0.65%) |
Jul 10, 2006 | 21.55 | 21.80 | 21.32 | 21.61 | 868,200 | +0.16(+0.75%) |
Jul 07, 2006 | 21.50 | 21.67 | 21.24 | 21.45 | 884,100 | -0.06(-0.28%) |
Jul 06, 2006 | 21.70 | 21.84 | 21.39 | 21.51 | 1,723,000 | -0.22(-1.01%) |
Jul 05, 2006 | 21.45 | 21.73 | 21.38 | 21.73 | 1,672,700 | +0.09(+0.42%) |
Jul 03, 2006 | 21.60 | 21.75 | 21.15 | 21.64 | 1,030,000 | +0.19(+0.89%) |
Jun 30, 2006 | 21.51 | 21.59 | 21.36 | 21.45 | 1,963,400 | -0.05(-0.23%) |
Jun 29, 2006 | 21.08 | 21.56 | 20.94 | 21.50 | 1,417,500 | +0.47(+2.23%) |
Jun 28, 2006 | 20.82 | 21.07 | 20.62 | 21.03 | 1,342,100 | +0.21(+1.01%) |
Jun 27, 2006 | 21.05 | 21.21 | 20.72 | 20.82 | 1,155,900 | -0.28(-1.33%) |
Jun 26, 2006 | 20.86 | 21.22 | 20.86 | 21.10 | 1,955,800 | +0.21(+1.01%) |
Jun 23, 2006 | 21.04 | 21.14 | 20.84 | 20.89 | 944,300 | -0.12(-0.57%) |
Jun 22, 2006 | 21.29 | 21.48 | 20.94 | 21.01 | 1,065,700 | -0.41(-1.91%) |
Jun 21, 2006 | 21.09 | 21.52 | 20.82 | 21.42 | 1,429,500 | +0.30(+1.42%) |
Jun 20, 2006 | 20.88 | 21.30 | 20.63 | 21.12 | 2,454,200 | +0.17(+0.81%) |
Jun 19, 2006 | 21.33 | 21.50 | 20.90 | 20.95 | 4,460,500 | -0.35(-1.64%) |
Jun 16, 2006 | 21.15 | 21.41 | 20.96 | 21.30 | 1,226,100 | +0.20(+0.95%) |
Jun 15, 2006 | 20.22 | 21.20 | 20.16 | 21.10 | 1,881,300 | +0.95(+4.71%) |
Jun 14, 2006 | 20.05 | 20.40 | 19.96 | 20.15 | 1,357,100 | +0.11(+0.55%) |
Jun 13, 2006 | 19.94 | 20.36 | 19.91 | 20.04 | 1,386,900 | +0.12(+0.60%) |
Jun 12, 2006 | 20.30 | 20.33 | 19.92 | 19.92 | 1,034,200 | -0.38(-1.87%) |
Jun 09, 2006 | 20.75 | 20.75 | 20.25 | 20.30 | 1,070,900 | -0.40(-1.93%) |
Jun 08, 2006 | 20.58 | 20.72 | 20.17 | 20.70 | 1,892,300 | +0.06(+0.29%) |
Jun 07, 2006 | 20.75 | 20.80 | 20.45 | 20.64 | 1,699,500 | +0.00(+0.00%) |
Jun 06, 2006 | 20.46 | 20.67 | 20.27 | 20.64 | 1,795,900 | +0.13(+0.63%) |
Jun 05, 2006 | 20.30 | 20.81 | 20.28 | 20.51 | 1,602,300 | +0.17(+0.84%) |
Jun 02, 2006 | 20.15 | 20.44 | 20.08 | 20.34 | 1,987,200 | +0.21(+1.04%) |