Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 22.90 | 22.98 | 22.67 | 22.73 | 220,200 | -0.09(-0.39%) |
Aug 30, 2006 | 22.51 | 23.02 | 22.48 | 22.82 | 206,400 | +0.39(+1.74%) |
Aug 29, 2006 | 22.74 | 22.82 | 22.33 | 22.43 | 501,100 | -0.23(-1.02%) |
Aug 28, 2006 | 22.16 | 22.92 | 22.16 | 22.66 | 483,300 | +0.69(+3.14%) |
Aug 25, 2006 | 21.90 | 22.11 | 21.73 | 21.97 | 137,300 | +0.08(+0.37%) |
Aug 24, 2006 | 21.58 | 21.98 | 21.58 | 21.89 | 224,800 | +0.38(+1.77%) |
Aug 23, 2006 | 22.07 | 22.25 | 21.23 | 21.51 | 165,200 | -0.56(-2.54%) |
Aug 22, 2006 | 22.25 | 22.32 | 21.89 | 22.07 | 252,300 | -0.18(-0.81%) |
Aug 21, 2006 | 21.75 | 22.32 | 21.61 | 22.25 | 386,700 | +0.50(+2.30%) |
Aug 18, 2006 | 22.10 | 22.11 | 21.46 | 21.75 | 274,800 | -0.35(-1.58%) |
Aug 17, 2006 | 22.24 | 22.32 | 21.86 | 22.10 | 713,100 | -0.08(-0.36%) |
Aug 16, 2006 | 21.30 | 22.37 | 21.26 | 22.18 | 496,700 | +0.97(+4.57%) |
Aug 15, 2006 | 20.47 | 21.24 | 20.47 | 21.21 | 229,600 | +0.94(+4.64%) |
Aug 14, 2006 | 20.39 | 20.64 | 20.15 | 20.27 | 184,200 | -0.07(-0.34%) |
Aug 11, 2006 | 20.25 | 20.44 | 19.88 | 20.34 | 259,400 | +0.24(+1.19%) |
Aug 10, 2006 | 19.36 | 20.25 | 19.24 | 20.10 | 300,900 | +0.67(+3.45%) |
Aug 09, 2006 | 20.51 | 20.51 | 19.36 | 19.43 | 429,800 | -0.88(-4.33%) |
Aug 08, 2006 | 20.71 | 20.85 | 20.24 | 20.31 | 433,800 | -0.40(-1.93%) |
Aug 07, 2006 | 20.84 | 20.88 | 20.59 | 20.71 | 364,000 | -0.17(-0.81%) |
Aug 04, 2006 | 20.49 | 21.06 | 20.43 | 20.88 | 513,900 | +0.59(+2.91%) |
Aug 03, 2006 | 19.91 | 20.48 | 19.76 | 20.29 | 529,200 | +0.38(+1.91%) |
Aug 02, 2006 | 20.25 | 20.25 | 19.76 | 19.91 | 544,600 | -0.23(-1.14%) |
Aug 01, 2006 | 20.95 | 20.95 | 19.98 | 20.14 | 887,900 | -0.91(-4.32%) |
Jul 31, 2006 | 21.00 | 21.27 | 20.82 | 21.05 | 581,500 | -0.03(-0.14%) |
Jul 28, 2006 | 21.01 | 21.31 | 20.78 | 21.08 | 932,600 | +0.07(+0.33%) |
Jul 27, 2006 | 23.91 | 24.50 | 20.76 | 21.01 | 1,180,000 | -2.89(-12.09%) |
Jul 26, 2006 | 24.36 | 24.37 | 23.72 | 23.90 | 456,800 | -0.46(-1.89%) |
Jul 25, 2006 | 24.15 | 24.81 | 23.98 | 24.36 | 256,600 | +0.26(+1.08%) |
Jul 24, 2006 | 24.15 | 24.55 | 24.02 | 24.10 | 262,000 | -0.04(-0.17%) |
Jul 21, 2006 | 24.05 | 24.21 | 23.47 | 24.14 | 534,400 | +0.16(+0.67%) |
Jul 20, 2006 | 23.15 | 24.16 | 23.01 | 23.98 | 804,300 | +0.90(+3.90%) |
Jul 19, 2006 | 22.17 | 23.14 | 22.17 | 23.08 | 441,900 | +0.96(+4.34%) |
Jul 18, 2006 | 22.06 | 22.15 | 21.70 | 22.12 | 357,800 | +0.07(+0.32%) |
Jul 17, 2006 | 22.01 | 22.20 | 21.60 | 22.05 | 378,200 | +0.07(+0.32%) |
Jul 14, 2006 | 22.78 | 22.78 | 21.64 | 21.98 | 734,100 | -0.80(-3.51%) |
Jul 13, 2006 | 23.60 | 23.61 | 22.39 | 22.78 | 969,100 | -1.19(-4.96%) |
Jul 12, 2006 | 25.28 | 25.28 | 23.95 | 23.97 | 1,126,900 | -1.30(-5.14%) |
Jul 11, 2006 | 25.95 | 25.96 | 24.90 | 25.27 | 440,900 | -0.74(-2.85%) |
Jul 10, 2006 | 25.50 | 26.02 | 25.40 | 26.01 | 250,900 | +0.66(+2.60%) |
Jul 07, 2006 | 25.55 | 25.72 | 25.30 | 25.35 | 228,300 | -0.31(-1.21%) |
Jul 06, 2006 | 25.19 | 25.69 | 25.07 | 25.66 | 298,000 | +0.46(+1.83%) |
Jul 05, 2006 | 26.03 | 26.03 | 25.00 | 25.20 | 206,700 | -0.83(-3.19%) |
Jul 03, 2006 | 26.22 | 26.22 | 25.82 | 26.03 | 92,100 | -0.20(-0.76%) |
Jun 30, 2006 | 26.78 | 26.98 | 26.18 | 26.23 | 247,100 | -0.54(-2.02%) |
Jun 29, 2006 | 26.20 | 26.92 | 25.98 | 26.77 | 211,200 | +0.69(+2.65%) |
Jun 28, 2006 | 25.77 | 26.17 | 25.45 | 26.08 | 158,000 | +0.40(+1.56%) |
Jun 27, 2006 | 26.63 | 26.63 | 25.45 | 25.68 | 245,400 | -0.84(-3.17%) |
Jun 26, 2006 | 26.70 | 27.19 | 26.40 | 26.52 | 180,200 | -0.09(-0.34%) |
Jun 23, 2006 | 26.00 | 26.79 | 25.90 | 26.61 | 212,100 | +0.30(+1.14%) |
Jun 22, 2006 | 26.87 | 26.88 | 26.20 | 26.31 | 189,900 | -0.59(-2.19%) |
Jun 21, 2006 | 26.63 | 27.10 | 26.20 | 26.90 | 303,500 | +0.25(+0.94%) |
Jun 20, 2006 | 26.97 | 27.09 | 26.40 | 26.65 | 250,400 | -0.32(-1.19%) |
Jun 19, 2006 | 27.22 | 27.30 | 26.87 | 26.97 | 251,900 | -0.25(-0.92%) |
Jun 16, 2006 | 27.23 | 27.64 | 27.00 | 27.22 | 440,300 | +0.19(+0.70%) |
Jun 15, 2006 | 25.85 | 27.37 | 25.85 | 27.03 | 282,900 | +1.33(+5.18%) |
Jun 14, 2006 | 25.63 | 25.78 | 25.39 | 25.70 | 132,800 | +0.07(+0.27%) |
Jun 13, 2006 | 26.58 | 26.58 | 25.41 | 25.63 | 327,100 | -1.01(-3.79%) |
Jun 12, 2006 | 27.95 | 27.95 | 26.64 | 26.64 | 315,100 | -1.26(-4.52%) |
Jun 09, 2006 | 27.82 | 28.10 | 27.70 | 27.90 | 155,000 | +0.09(+0.32%) |
Jun 08, 2006 | 27.70 | 27.85 | 27.50 | 27.81 | 369,800 | +0.11(+0.40%) |
Jun 07, 2006 | 27.87 | 28.39 | 27.69 | 27.70 | 120,900 | -0.08(-0.29%) |
Jun 06, 2006 | 28.69 | 28.70 | 27.29 | 27.78 | 236,100 | -0.91(-3.17%) |
Jun 05, 2006 | 29.15 | 29.15 | 28.67 | 28.69 | 572,600 | -0.56(-1.91%) |
Jun 02, 2006 | 29.50 | 29.50 | 29.00 | 29.25 | 263,500 | -0.11(-0.37%) |