Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 22.68 | 22.70 | 22.51 | 22.55 | 1,413,889 | -0.10(-0.46%) |
Aug 30, 2006 | 22.60 | 22.75 | 22.60 | 22.65 | 1,005,026 | +0.04(+0.16%) |
Aug 29, 2006 | 22.68 | 22.68 | 22.49 | 22.62 | 1,365,432 | -0.09(-0.41%) |
Aug 28, 2006 | 22.56 | 22.82 | 22.49 | 22.71 | 1,995,532 | +0.16(+0.71%) |
Aug 25, 2006 | 22.74 | 22.74 | 22.53 | 22.55 | 1,931,412 | -0.40(-1.76%) |
Aug 24, 2006 | 22.74 | 22.95 | 22.69 | 22.95 | 2,858,941 | +0.26(+1.16%) |
Aug 23, 2006 | 22.71 | 22.84 | 22.58 | 22.69 | 2,476,835 | -0.08(-0.35%) |
Aug 22, 2006 | 22.56 | 22.85 | 22.50 | 22.77 | 4,043,763 | +0.20(+0.87%) |
Aug 21, 2006 | 22.51 | 22.65 | 22.47 | 22.57 | 1,388,274 | -0.06(-0.27%) |
Aug 18, 2006 | 22.82 | 22.83 | 22.46 | 22.64 | 3,146,907 | -0.18(-0.78%) |
Aug 17, 2006 | 23.02 | 23.02 | 22.78 | 22.81 | 1,557,301 | -0.20(-0.88%) |
Aug 16, 2006 | 23.05 | 23.11 | 22.90 | 23.02 | 1,135,549 | +0.04(+0.19%) |
Aug 15, 2006 | 22.70 | 23.03 | 22.64 | 22.97 | 2,227,373 | +0.42(+1.88%) |
Aug 14, 2006 | 22.87 | 22.90 | 22.49 | 22.55 | 1,664,330 | -0.11(-0.49%) |
Aug 11, 2006 | 22.68 | 22.83 | 22.48 | 22.66 | 1,557,138 | -0.11(-0.48%) |
Aug 10, 2006 | 22.58 | 22.82 | 22.42 | 22.77 | 2,682,735 | +0.20(+0.87%) |
Aug 09, 2006 | 22.94 | 23.05 | 22.56 | 22.57 | 1,791,590 | -0.31(-1.34%) |
Aug 08, 2006 | 23.13 | 23.22 | 22.83 | 22.88 | 1,945,444 | -0.19(-0.82%) |
Aug 07, 2006 | 23.03 | 23.19 | 23.00 | 23.07 | 1,270,803 | -0.08(-0.34%) |
Aug 04, 2006 | 23.23 | 23.38 | 23.03 | 23.15 | 3,624,295 | -0.01(-0.05%) |
Aug 03, 2006 | 22.68 | 23.21 | 22.68 | 23.16 | 3,215,595 | +0.32(+1.42%) |
Aug 02, 2006 | 22.75 | 22.90 | 22.62 | 22.84 | 1,820,142 | +0.09(+0.40%) |
Aug 01, 2006 | 22.52 | 22.79 | 22.43 | 22.75 | 2,121,650 | +0.13(+0.57%) |
Jul 31, 2006 | 22.74 | 22.79 | 22.60 | 22.62 | 1,226,425 | -0.23(-1.02%) |
Jul 28, 2006 | 22.48 | 22.88 | 22.43 | 22.85 | 1,940,059 | +0.49(+2.19%) |
Jul 27, 2006 | 22.58 | 22.67 | 22.32 | 22.36 | 1,825,852 | -0.16(-0.71%) |
Jul 26, 2006 | 22.38 | 22.75 | 22.37 | 22.52 | 2,622,531 | +0.01(+0.03%) |
Jul 25, 2006 | 22.36 | 22.60 | 22.27 | 22.51 | 1,896,171 | +0.03(+0.14%) |
Jul 24, 2006 | 22.24 | 22.48 | 22.23 | 22.48 | 2,119,855 | +0.24(+1.07%) |
Jul 21, 2006 | 22.52 | 22.52 | 22.07 | 22.24 | 3,157,349 | -0.15(-0.68%) |
Jul 20, 2006 | 22.35 | 22.60 | 22.24 | 22.40 | 2,850,620 | -0.02(-0.08%) |
Jul 19, 2006 | 21.69 | 22.41 | 21.68 | 22.41 | 4,025,489 | +0.63(+2.90%) |
Jul 18, 2006 | 21.51 | 21.83 | 21.43 | 21.78 | 3,245,452 | +0.28(+1.31%) |
Jul 17, 2006 | 21.42 | 21.56 | 21.16 | 21.50 | 2,346,475 | +0.09(+0.40%) |
Jul 14, 2006 | 21.22 | 21.47 | 21.13 | 21.42 | 1,826,831 | +0.20(+0.92%) |
Jul 13, 2006 | 21.48 | 21.54 | 21.19 | 21.22 | 1,780,658 | -0.26(-1.23%) |
Jul 12, 2006 | 21.64 | 21.71 | 21.39 | 21.48 | 1,718,823 | -0.10(-0.45%) |
Jul 11, 2006 | 21.70 | 21.70 | 21.51 | 21.58 | 2,016,252 | -0.20(-0.90%) |
Jul 10, 2006 | 21.78 | 21.88 | 21.69 | 21.78 | 897,834 | +0.07(+0.34%) |
Jul 07, 2006 | 21.73 | 21.99 | 21.64 | 21.70 | 1,458,919 | -0.05(-0.23%) |
Jul 06, 2006 | 21.69 | 21.88 | 21.67 | 21.75 | 1,533,154 | +0.06(+0.25%) |
Jul 05, 2006 | 21.89 | 21.89 | 21.65 | 21.70 | 1,584,058 | -0.32(-1.45%) |
Jul 03, 2006 | 21.91 | 22.04 | 21.86 | 22.02 | 581,316 | +0.15(+0.67%) |
Jun 30, 2006 | 21.95 | 22.05 | 21.74 | 21.87 | 1,693,371 | -0.01(-0.03%) |
Jun 29, 2006 | 21.58 | 21.91 | 21.44 | 21.88 | 1,935,002 | +0.37(+1.74%) |
Jun 28, 2006 | 21.48 | 21.68 | 21.40 | 21.50 | 1,950,991 | +0.11(+0.52%) |
Jun 27, 2006 | 21.48 | 21.60 | 21.35 | 21.39 | 1,832,541 | -0.18(-0.82%) |
Jun 26, 2006 | 21.35 | 21.62 | 21.34 | 21.57 | 1,684,724 | +0.23(+1.06%) |
Jun 23, 2006 | 21.38 | 21.38 | 21.07 | 21.34 | 3,133,528 | -0.15(-0.68%) |
Jun 22, 2006 | 21.43 | 21.50 | 21.33 | 21.49 | 1,897,476 | -0.04(-0.17%) |
Jun 21, 2006 | 21.42 | 21.65 | 21.38 | 21.53 | 1,871,698 | +0.07(+0.34%) |
Jun 20, 2006 | 21.42 | 21.59 | 21.31 | 21.45 | 1,871,861 | +0.04(+0.17%) |
Jun 19, 2006 | 21.65 | 21.70 | 21.35 | 21.42 | 1,922,276 | -0.14(-0.65%) |
Jun 16, 2006 | 21.74 | 21.81 | 21.53 | 21.56 | 2,185,279 | -0.20(-0.93%) |
Jun 15, 2006 | 21.35 | 21.80 | 21.18 | 21.76 | 3,036,615 | +0.44(+2.04%) |
Jun 14, 2006 | 21.65 | 21.70 | 20.99 | 21.32 | 3,886,972 | -0.36(-1.64%) |
Jun 13, 2006 | 22.00 | 22.19 | 21.64 | 21.68 | 3,323,439 | -0.40(-1.80%) |
Jun 12, 2006 | 22.29 | 22.33 | 22.05 | 22.08 | 1,591,726 | -0.13(-0.58%) |
Jun 09, 2006 | 22.24 | 22.38 | 22.11 | 22.21 | 1,733,507 | -0.03(-0.14%) |
Jun 08, 2006 | 22.09 | 22.30 | 21.81 | 22.24 | 2,749,954 | +0.10(+0.44%) |
Jun 07, 2006 | 22.10 | 22.34 | 21.98 | 22.14 | 1,967,306 | +0.11(+0.50%) |
Jun 06, 2006 | 22.11 | 22.14 | 21.78 | 22.03 | 2,237,815 | +0.04(+0.20%) |
Jun 05, 2006 | 22.37 | 22.40 | 21.97 | 21.99 | 1,458,430 | -0.44(-1.94%) |
Jun 02, 2006 | 22.31 | 22.52 | 22.24 | 22.42 | 2,598,384 | +0.15(+0.69%) |