Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 22.93 | 23.21 | 22.93 | 23.06 | 209,147 | +0.05(+0.22%) |
Aug 30, 2006 | 23.16 | 23.17 | 22.95 | 23.01 | 56,316 | -0.15(-0.63%) |
Aug 29, 2006 | 23.05 | 23.17 | 22.76 | 23.16 | 124,441 | +0.25(+1.10%) |
Aug 28, 2006 | 22.75 | 23.10 | 22.60 | 22.90 | 68,856 | +0.27(+1.17%) |
Aug 25, 2006 | 22.52 | 22.79 | 22.32 | 22.64 | 33,422 | -0.03(-0.11%) |
Aug 24, 2006 | 22.69 | 22.74 | 22.43 | 22.66 | 27,871 | -0.11(-0.50%) |
Aug 23, 2006 | 22.91 | 22.94 | 22.59 | 22.78 | 63,666 | -0.07(-0.30%) |
Aug 22, 2006 | 22.47 | 22.91 | 22.47 | 22.85 | 38,185 | +0.37(+1.63%) |
Aug 21, 2006 | 22.53 | 22.72 | 22.33 | 22.48 | 16,731 | -0.37(-1.63%) |
Aug 18, 2006 | 23.02 | 23.02 | 22.55 | 22.85 | 22,126 | -0.01(-0.06%) |
Aug 17, 2006 | 22.72 | 23.07 | 22.72 | 22.87 | 41,110 | -0.01(-0.06%) |
Aug 16, 2006 | 22.87 | 22.88 | 22.76 | 22.88 | 27,783 | +0.01(+0.03%) |
Aug 15, 2006 | 22.56 | 22.87 | 22.55 | 22.87 | 26,498 | +0.45(+2.03%) |
Aug 14, 2006 | 22.27 | 22.76 | 22.26 | 22.42 | 61,587 | +0.30(+1.37%) |
Aug 11, 2006 | 22.16 | 22.26 | 22.06 | 22.11 | 14,941 | -0.17(-0.77%) |
Aug 10, 2006 | 21.87 | 22.48 | 21.87 | 22.28 | 29,708 | +0.16(+0.74%) |
Aug 09, 2006 | 22.32 | 22.37 | 22.08 | 22.12 | 51,025 | -0.04(-0.20%) |
Aug 08, 2006 | 21.96 | 22.30 | 21.92 | 22.16 | 53,341 | +0.16(+0.75%) |
Aug 07, 2006 | 22.02 | 22.17 | 21.81 | 22.00 | 29,591 | -0.15(-0.66%) |
Aug 04, 2006 | 22.50 | 22.59 | 21.77 | 22.15 | 76,183 | -0.44(-1.93%) |
Aug 03, 2006 | 22.04 | 22.58 | 21.99 | 22.58 | 28,889 | +0.46(+2.09%) |
Aug 02, 2006 | 22.22 | 22.25 | 22.03 | 22.12 | 14,023 | +0.07(+0.32%) |
Aug 01, 2006 | 22.47 | 22.53 | 21.99 | 22.05 | 56,205 | -0.66(-2.92%) |
Jul 31, 2006 | 22.39 | 22.78 | 22.39 | 22.71 | 76,085 | -0.06(-0.28%) |
Jul 28, 2006 | 22.21 | 22.81 | 22.20 | 22.78 | 37,237 | +0.61(+2.77%) |
Jul 27, 2006 | 22.45 | 22.56 | 22.03 | 22.16 | 27,738 | -0.08(-0.37%) |
Jul 26, 2006 | 22.33 | 22.44 | 22.07 | 22.25 | 35,851 | -0.21(-0.96%) |
Jul 25, 2006 | 22.12 | 22.59 | 21.97 | 22.46 | 84,522 | +0.18(+0.79%) |
Jul 24, 2006 | 21.63 | 22.28 | 21.69 | 22.28 | 70,508 | +0.66(+3.04%) |
Jul 21, 2006 | 21.84 | 21.90 | 21.52 | 21.63 | 104,123 | -0.30(-1.35%) |
Jul 20, 2006 | 22.22 | 22.29 | 21.92 | 21.92 | 141,516 | -0.35(-1.56%) |
Jul 19, 2006 | 22.27 | 22.59 | 22.12 | 22.27 | 106,410 | -0.09(-0.42%) |
Jul 18, 2006 | 22.18 | 22.54 | 21.94 | 22.37 | 172,112 | -0.09(-0.39%) |
Jul 17, 2006 | 22.13 | 22.45 | 22.12 | 22.45 | 29,303 | +0.21(+0.94%) |
Jul 14, 2006 | 22.01 | 22.31 | 22.00 | 22.25 | 35,061 | +0.18(+0.83%) |
Jul 13, 2006 | 22.21 | 22.21 | 22.01 | 22.06 | 80,144 | -0.06(-0.26%) |
Jul 12, 2006 | 22.72 | 22.75 | 22.06 | 22.12 | 63,199 | -0.73(-3.18%) |
Jul 11, 2006 | 22.12 | 22.88 | 21.97 | 22.85 | 40,905 | +0.70(+3.14%) |
Jul 10, 2006 | 22.12 | 22.38 | 22.12 | 22.15 | 17,780 | +0.03(+0.11%) |
Jul 07, 2006 | 22.32 | 22.63 | 22.13 | 22.13 | 28,000 | -0.32(-1.44%) |
Jul 06, 2006 | 22.57 | 22.69 | 22.33 | 22.45 | 19,349 | -0.21(-0.92%) |
Jul 05, 2006 | 22.57 | 22.69 | 22.41 | 22.66 | 20,020 | -0.25(-1.10%) |
Jul 03, 2006 | 22.55 | 23.00 | 22.55 | 22.91 | 17,509 | +0.12(+0.53%) |
Jun 30, 2006 | 22.52 | 22.87 | 22.47 | 22.79 | 108,251 | +0.12(+0.53%) |
Jun 29, 2006 | 22.36 | 22.72 | 22.20 | 22.67 | 86,392 | +0.53(+2.40%) |
Jun 28, 2006 | 22.25 | 22.47 | 22.12 | 22.14 | 16,756 | +0.01(+0.03%) |
Jun 27, 2006 | 22.55 | 22.68 | 22.11 | 22.13 | 25,308 | -0.30(-1.35%) |
Jun 26, 2006 | 22.00 | 22.54 | 22.00 | 22.44 | 42,088 | +0.46(+2.10%) |
Jun 23, 2006 | 22.44 | 22.49 | 21.84 | 21.97 | 99,229 | -0.43(-1.92%) |
Jun 22, 2006 | 22.50 | 22.88 | 22.35 | 22.40 | 126,800 | -0.04(-0.17%) |
Jun 21, 2006 | 21.80 | 22.50 | 21.80 | 22.44 | 27,129 | +0.63(+2.90%) |
Jun 20, 2006 | 22.09 | 22.15 | 21.81 | 21.81 | 27,069 | -0.30(-1.34%) |
Jun 19, 2006 | 22.58 | 22.58 | 22.09 | 22.11 | 48,362 | -0.35(-1.55%) |
Jun 16, 2006 | 22.94 | 22.94 | 22.30 | 22.45 | 319,761 | -0.59(-2.58%) |
Jun 15, 2006 | 22.24 | 23.07 | 22.23 | 23.05 | 47,819 | +0.97(+4.38%) |
Jun 14, 2006 | 22.15 | 22.29 | 21.99 | 22.08 | 33,490 | -0.15(-0.68%) |
Jun 13, 2006 | 21.82 | 22.50 | 21.82 | 22.23 | 36,538 | +0.28(+1.30%) |
Jun 12, 2006 | 22.26 | 22.32 | 21.84 | 21.95 | 35,512 | -0.49(-2.20%) |
Jun 09, 2006 | 22.51 | 22.70 | 22.35 | 22.44 | 14,511 | -0.25(-1.11%) |
Jun 08, 2006 | 22.09 | 22.73 | 21.80 | 22.70 | 41,606 | +0.47(+2.10%) |
Jun 07, 2006 | 22.30 | 22.68 | 22.15 | 22.23 | 37,596 | +0.08(+0.34%) |
Jun 06, 2006 | 21.81 | 22.25 | 21.70 | 22.15 | 69,902 | +0.30(+1.39%) |
Jun 05, 2006 | 22.64 | 22.78 | 21.80 | 21.85 | 56,237 | -0.96(-4.21%) |
Jun 02, 2006 | 22.67 | 22.85 | 22.44 | 22.81 | 30,759 | +0.03(+0.14%) |