Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 20.71 | 20.92 | 20.53 | 20.61 | 233,928 | +0.02(+0.10%) |
Aug 30, 2006 | 20.22 | 20.86 | 19.97 | 20.58 | 183,671 | +0.45(+2.23%) |
Aug 29, 2006 | 20.07 | 20.19 | 19.53 | 20.14 | 162,017 | +0.09(+0.43%) |
Aug 28, 2006 | 19.75 | 20.14 | 19.66 | 20.05 | 88,810 | +0.40(+2.04%) |
Aug 25, 2006 | 19.84 | 19.95 | 19.54 | 19.65 | 61,466 | -0.03(-0.15%) |
Aug 24, 2006 | 19.63 | 20.04 | 19.55 | 19.68 | 90,165 | +0.08(+0.41%) |
Aug 23, 2006 | 20.16 | 20.34 | 19.58 | 19.60 | 111,370 | -0.39(-1.97%) |
Aug 22, 2006 | 19.81 | 20.05 | 19.71 | 19.99 | 107,083 | +0.12(+0.58%) |
Aug 21, 2006 | 20.34 | 20.34 | 19.78 | 19.87 | 139,140 | -0.64(-3.12%) |
Aug 18, 2006 | 20.76 | 20.76 | 20.08 | 20.52 | 443,292 | -0.20(-0.95%) |
Aug 17, 2006 | 20.45 | 20.94 | 20.40 | 20.71 | 157,148 | +0.24(+1.17%) |
Aug 16, 2006 | 20.67 | 20.84 | 20.37 | 20.47 | 283,200 | -0.03(-0.17%) |
Aug 15, 2006 | 20.27 | 20.52 | 20.04 | 20.51 | 74,746 | +0.64(+3.23%) |
Aug 14, 2006 | 20.20 | 20.37 | 19.81 | 19.87 | 100,013 | -0.11(-0.56%) |
Aug 11, 2006 | 20.10 | 20.10 | 19.68 | 19.98 | 102,378 | -0.09(-0.43%) |
Aug 10, 2006 | 19.66 | 20.24 | 19.66 | 20.06 | 121,936 | +0.18(+0.92%) |
Aug 09, 2006 | 20.08 | 20.16 | 19.81 | 19.88 | 256,792 | +0.00(+0.02%) |
Aug 08, 2006 | 20.16 | 20.28 | 19.83 | 19.87 | 279,410 | -0.29(-1.46%) |
Aug 07, 2006 | 20.28 | 20.29 | 19.87 | 20.17 | 122,904 | -0.34(-1.67%) |
Aug 04, 2006 | 20.90 | 20.94 | 20.11 | 20.51 | 178,720 | -0.21(-1.01%) |
Aug 03, 2006 | 19.99 | 20.92 | 19.85 | 20.72 | 155,950 | +0.50(+2.47%) |
Aug 02, 2006 | 20.14 | 20.61 | 20.08 | 20.22 | 113,588 | +0.27(+1.37%) |
Aug 01, 2006 | 20.26 | 20.28 | 19.90 | 19.95 | 108,415 | -0.38(-1.89%) |
Jul 31, 2006 | 20.37 | 20.57 | 20.05 | 20.33 | 226,429 | -0.29(-1.41%) |
Jul 28, 2006 | 20.31 | 20.76 | 20.14 | 20.62 | 106,421 | +0.51(+2.55%) |
Jul 27, 2006 | 20.32 | 20.32 | 19.93 | 20.11 | 305,713 | -0.02(-0.08%) |
Jul 26, 2006 | 20.46 | 20.53 | 19.85 | 20.13 | 245,725 | -0.53(-2.57%) |
Jul 25, 2006 | 21.10 | 21.32 | 20.09 | 20.66 | 154,584 | -0.34(-1.61%) |
Jul 24, 2006 | 20.45 | 21.24 | 20.26 | 20.99 | 154,933 | +0.77(+3.80%) |
Jul 21, 2006 | 20.30 | 20.32 | 19.83 | 20.22 | 288,282 | -0.16(-0.80%) |
Jul 20, 2006 | 21.39 | 21.56 | 20.32 | 20.39 | 165,553 | -0.98(-4.58%) |
Jul 19, 2006 | 20.92 | 21.68 | 20.80 | 21.37 | 232,026 | +0.38(+1.81%) |
Jul 18, 2006 | 21.24 | 21.71 | 20.64 | 20.99 | 427,651 | +0.59(+2.89%) |
Jul 17, 2006 | 20.34 | 20.68 | 20.14 | 20.40 | 160,810 | +0.03(+0.17%) |
Jul 14, 2006 | 20.75 | 20.75 | 20.26 | 20.36 | 128,129 | -0.19(-0.92%) |
Jul 13, 2006 | 21.37 | 21.37 | 20.55 | 20.55 | 232,828 | -0.91(-4.24%) |
Jul 12, 2006 | 21.85 | 21.98 | 21.39 | 21.46 | 229,972 | -0.48(-2.20%) |
Jul 11, 2006 | 21.43 | 21.95 | 21.27 | 21.94 | 199,890 | +0.44(+2.07%) |
Jul 10, 2006 | 21.40 | 21.71 | 21.35 | 21.50 | 118,737 | +0.13(+0.62%) |
Jul 07, 2006 | 21.42 | 21.84 | 21.31 | 21.37 | 165,393 | -0.22(-1.01%) |
Jul 06, 2006 | 21.70 | 21.70 | 21.33 | 21.58 | 187,361 | +0.01(+0.04%) |
Jul 05, 2006 | 21.93 | 22.08 | 21.37 | 21.58 | 200,122 | -0.78(-3.50%) |
Jul 03, 2006 | 21.83 | 22.36 | 21.83 | 22.36 | 66,550 | +0.29(+1.30%) |
Jun 30, 2006 | 21.73 | 22.23 | 21.23 | 22.07 | 299,569 | +0.58(+2.70%) |
Jun 29, 2006 | 20.54 | 21.76 | 20.46 | 21.49 | 477,534 | +1.06(+5.19%) |
Jun 28, 2006 | 21.11 | 21.11 | 19.82 | 20.43 | 353,796 | -0.46(-2.19%) |
Jun 27, 2006 | 21.72 | 21.90 | 20.82 | 20.89 | 142,408 | -0.88(-4.06%) |
Jun 26, 2006 | 21.32 | 21.87 | 21.24 | 21.77 | 120,027 | +0.68(+3.22%) |
Jun 23, 2006 | 21.05 | 21.36 | 20.75 | 21.09 | 92,834 | -0.08(-0.36%) |
Jun 22, 2006 | 21.34 | 21.58 | 20.97 | 21.17 | 116,360 | -0.40(-1.86%) |
Jun 21, 2006 | 21.08 | 21.62 | 20.96 | 21.57 | 156,395 | +0.56(+2.64%) |
Jun 20, 2006 | 21.21 | 21.40 | 20.66 | 21.02 | 124,332 | -0.30(-1.38%) |
Jun 19, 2006 | 21.85 | 21.85 | 21.04 | 21.31 | 175,241 | -0.37(-1.71%) |
Jun 16, 2006 | 22.13 | 22.27 | 21.67 | 21.68 | 966,893 | -0.55(-2.48%) |
Jun 15, 2006 | 21.72 | 22.32 | 21.72 | 22.23 | 250,924 | +0.55(+2.54%) |
Jun 14, 2006 | 21.31 | 21.77 | 21.11 | 21.68 | 109,081 | +0.33(+1.56%) |
Jun 13, 2006 | 21.82 | 22.07 | 21.24 | 21.35 | 172,520 | -0.51(-2.33%) |
Jun 12, 2006 | 22.72 | 22.72 | 21.86 | 21.86 | 249,398 | -0.82(-3.62%) |
Jun 09, 2006 | 22.85 | 23.19 | 22.50 | 22.68 | 229,794 | +0.04(+0.19%) |
Jun 08, 2006 | 22.96 | 22.96 | 21.29 | 22.64 | 538,481 | -0.49(-2.11%) |
Jun 07, 2006 | 23.49 | 23.81 | 23.04 | 23.12 | 199,640 | -0.26(-1.12%) |
Jun 06, 2006 | 22.94 | 23.70 | 22.32 | 23.38 | 263,027 | +0.46(+2.00%) |
Jun 05, 2006 | 23.25 | 23.80 | 22.80 | 22.93 | 302,486 | -0.41(-1.74%) |
Jun 02, 2006 | 23.69 | 23.81 | 22.69 | 23.33 | 121,180 | -0.15(-0.62%) |