Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 21.23 | 21.34 | 21.18 | 21.22 | 143,484 | -0.12(-0.54%) |
Aug 30, 2006 | 21.53 | 21.53 | 21.18 | 21.33 | 504,703 | -0.19(-0.86%) |
Aug 29, 2006 | 21.48 | 21.56 | 21.12 | 21.52 | 3,602,156 | -0.23(-1.06%) |
Aug 28, 2006 | 21.77 | 21.86 | 21.70 | 21.75 | 199,673 | -0.13(-0.60%) |
Aug 25, 2006 | 21.90 | 21.99 | 21.87 | 21.88 | 42,142 | +0.02(+0.08%) |
Aug 24, 2006 | 22.10 | 21.86 | 21.71 | 21.86 | 97,830 | +0.13(+0.59%) |
Aug 23, 2006 | 22.02 | 22.05 | 21.69 | 21.73 | 67,728 | -0.28(-1.28%) |
Aug 22, 2006 | 21.87 | 22.02 | 21.87 | 22.02 | 80,772 | +0.06(+0.25%) |
Aug 21, 2006 | 21.94 | 22.02 | 21.89 | 21.96 | 73,247 | +0.22(+1.00%) |
Aug 18, 2006 | 21.63 | 21.74 | 21.51 | 21.74 | 181,111 | +0.20(+0.91%) |
Aug 17, 2006 | 21.45 | 21.57 | 21.38 | 21.55 | 114,887 | -0.07(-0.32%) |
Aug 16, 2006 | 21.77 | 21.90 | 21.55 | 21.62 | 112,379 | -0.17(-0.77%) |
Aug 15, 2006 | 21.86 | 21.86 | 21.69 | 21.78 | 123,416 | +0.15(+0.70%) |
Aug 14, 2006 | 21.79 | 21.81 | 21.60 | 21.63 | 172,080 | -0.32(-1.44%) |
Aug 11, 2006 | 21.87 | 21.96 | 21.83 | 21.95 | 103,850 | -0.05(-0.24%) |
Aug 10, 2006 | 22.01 | 22.01 | 21.82 | 22.00 | 73,748 | -0.11(-0.49%) |
Aug 09, 2006 | 22.13 | 22.33 | 22.10 | 22.11 | 76,257 | +0.15(+0.68%) |
Aug 08, 2006 | 21.97 | 22.13 | 21.91 | 21.96 | 74,752 | -0.02(-0.08%) |
Aug 07, 2006 | 21.93 | 22.08 | 21.89 | 21.98 | 87,294 | +0.05(+0.21%) |
Aug 04, 2006 | 22.04 | 22.04 | 21.77 | 21.93 | 119,904 | -0.00(-0.02%) |
Aug 03, 2006 | 21.69 | 22.10 | 21.69 | 21.93 | 105,355 | -0.15(-0.69%) |
Aug 02, 2006 | 22.20 | 22.31 | 21.98 | 22.09 | 290,480 | +0.09(+0.39%) |
Aug 01, 2006 | 21.93 | 22.01 | 21.72 | 22.00 | 134,955 | +0.02(+0.11%) |
Jul 31, 2006 | 21.90 | 22.02 | 21.79 | 21.98 | 116,894 | +0.21(+0.96%) |
Jul 28, 2006 | 21.75 | 21.84 | 21.61 | 21.77 | 84,284 | +0.06(+0.28%) |
Jul 27, 2006 | 39.87 | 22.02 | 21.57 | 21.70 | 339,646 | +0.04(+0.20%) |
Jul 26, 2006 | 21.27 | 21.73 | 21.27 | 21.66 | 200,175 | +0.39(+1.86%) |
Jul 25, 2006 | 21.18 | 21.37 | 21.06 | 21.27 | 126,426 | +0.27(+1.28%) |
Jul 24, 2006 | 20.69 | 21.06 | 20.69 | 21.00 | 353,693 | +0.50(+2.44%) |
Jul 21, 2006 | 20.81 | 20.81 | 20.50 | 20.50 | 127,931 | -0.27(-1.31%) |
Jul 20, 2006 | 21.04 | 21.09 | 20.76 | 20.77 | 135,958 | -0.28(-1.33%) |
Jul 19, 2006 | 20.73 | 21.12 | 20.73 | 21.05 | 229,273 | +0.22(+1.03%) |
Jul 18, 2006 | 21.01 | 21.01 | 20.63 | 20.84 | 191,646 | -0.04(-0.20%) |
Jul 17, 2006 | 21.23 | 21.25 | 20.75 | 20.88 | 261,382 | -0.53(-2.47%) |
Jul 14, 2006 | 21.41 | 21.44 | 21.13 | 21.41 | 101,843 | +0.13(+0.59%) |
Jul 13, 2006 | 21.41 | 21.45 | 21.23 | 21.28 | 78,264 | -0.13(-0.61%) |
Jul 12, 2006 | 21.51 | 21.53 | 21.32 | 21.41 | 133,450 | -0.10(-0.44%) |
Jul 11, 2006 | 21.37 | 21.53 | 21.26 | 21.51 | 47,660 | +0.30(+1.39%) |
Jul 10, 2006 | 21.21 | 21.33 | 21.13 | 21.21 | 66,223 | -0.04(-0.17%) |
Jul 07, 2006 | 21.47 | 21.61 | 21.14 | 21.25 | 306,534 | -0.09(-0.43%) |
Jul 06, 2006 | 21.35 | 21.47 | 21.29 | 21.34 | 114,887 | +0.04(+0.18%) |
Jul 05, 2006 | 21.18 | 21.36 | 21.00 | 21.30 | 149,504 | -0.02(-0.11%) |
Jul 03, 2006 | 21.21 | 21.33 | 21.21 | 21.33 | 38,128 | +0.23(+1.08%) |
Jun 30, 2006 | 21.16 | 21.19 | 21.01 | 21.10 | 206,697 | +0.13(+0.61%) |
Jun 29, 2006 | 20.56 | 20.97 | 20.53 | 20.97 | 127,931 | +0.54(+2.63%) |
Jun 28, 2006 | 20.25 | 20.43 | 20.22 | 20.43 | 82,779 | +0.37(+1.83%) |
Jun 27, 2006 | 20.24 | 20.36 | 20.07 | 20.07 | 56,189 | -0.01(-0.04%) |
Jun 26, 2006 | 19.89 | 20.07 | 19.78 | 20.07 | 138,467 | +0.21(+1.06%) |
Jun 23, 2006 | 19.81 | 20.00 | 19.81 | 19.86 | 40,135 | +0.25(+1.29%) |
Jun 22, 2006 | 19.58 | 19.64 | 19.42 | 19.61 | 56,691 | +0.03(+0.17%) |
Jun 21, 2006 | 19.36 | 19.72 | 19.31 | 19.58 | 179,104 | +0.40(+2.09%) |
Jun 20, 2006 | 19.31 | 19.52 | 19.17 | 19.18 | 69,233 | -0.07(-0.38%) |
Jun 19, 2006 | 19.75 | 19.75 | 19.16 | 19.25 | 280,446 | -0.50(-2.54%) |
Jun 16, 2006 | 19.75 | 19.89 | 19.57 | 19.75 | 81,274 | -0.16(-0.81%) |
Jun 15, 2006 | 19.35 | 19.95 | 19.35 | 19.91 | 107,864 | +0.79(+4.14%) |
Jun 14, 2006 | 19.10 | 19.20 | 18.89 | 19.12 | 200,677 | +0.28(+1.49%) |
Jun 13, 2006 | 19.13 | 19.32 | 18.66 | 18.84 | 725,448 | -0.55(-2.82%) |
Jun 12, 2006 | 19.83 | 19.85 | 19.39 | 19.39 | 136,962 | -0.37(-1.89%) |
Jun 09, 2006 | 19.87 | 20.03 | 19.68 | 19.76 | 146,996 | -0.11(-0.57%) |
Jun 08, 2006 | 19.53 | 19.91 | 19.24 | 19.87 | 500,187 | -0.10(-0.50%) |
Jun 07, 2006 | 20.38 | 20.40 | 19.96 | 19.97 | 136,962 | -0.57(-2.76%) |
Jun 06, 2006 | 20.56 | 20.62 | 20.35 | 20.54 | 150,507 | -0.17(-0.81%) |
Jun 05, 2006 | 21.27 | 21.29 | 20.69 | 20.71 | 194,155 | -0.49(-2.32%) |
Jun 02, 2006 | 21.07 | 21.21 | 20.93 | 21.20 | 252,351 | +0.31(+1.49%) |