Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 20.58 | 20.76 | 20.53 | 20.53 | 426,465 | -0.18(-0.85%) |
Aug 30, 2006 | 21.04 | 21.04 | 20.51 | 20.71 | 410,170 | -0.33(-1.56%) |
Aug 29, 2006 | 21.01 | 21.05 | 20.83 | 21.04 | 304,019 | -0.07(-0.34%) |
Aug 28, 2006 | 21.20 | 21.29 | 21.09 | 21.11 | 229,062 | -0.32(-1.47%) |
Aug 25, 2006 | 21.40 | 21.62 | 21.38 | 21.43 | 216,026 | +0.10(+0.47%) |
Aug 24, 2006 | 21.01 | 21.32 | 21.00 | 21.32 | 189,488 | +0.28(+1.32%) |
Aug 23, 2006 | 21.35 | 21.37 | 20.98 | 21.05 | 158,295 | -0.33(-1.54%) |
Aug 22, 2006 | 21.21 | 21.38 | 21.21 | 21.38 | 209,508 | +0.07(+0.34%) |
Aug 21, 2006 | 21.39 | 21.39 | 21.20 | 21.30 | 265,377 | +0.15(+0.71%) |
Aug 18, 2006 | 20.94 | 21.15 | 20.75 | 21.15 | 111,272 | +0.30(+1.43%) |
Aug 17, 2006 | 20.73 | 20.87 | 20.65 | 20.85 | 451,606 | -0.08(-0.39%) |
Aug 16, 2006 | 21.01 | 21.23 | 20.81 | 20.94 | 296,105 | -0.12(-0.59%) |
Aug 15, 2006 | 21.11 | 21.12 | 20.94 | 21.06 | 243,495 | +0.06(+0.31%) |
Aug 14, 2006 | 21.21 | 21.21 | 20.88 | 21.00 | 284,465 | -0.33(-1.53%) |
Aug 11, 2006 | 21.39 | 21.42 | 21.24 | 21.32 | 78,682 | -0.05(-0.25%) |
Aug 10, 2006 | 21.26 | 21.40 | 21.20 | 21.38 | 229,062 | -0.09(-0.42%) |
Aug 09, 2006 | 21.52 | 21.78 | 21.45 | 21.47 | 291,449 | +0.08(+0.38%) |
Aug 08, 2006 | 21.43 | 21.61 | 21.37 | 21.38 | 256,996 | -0.04(-0.18%) |
Aug 07, 2006 | 21.48 | 21.58 | 21.23 | 21.42 | 250,944 | +0.18(+0.86%) |
Aug 04, 2006 | 21.56 | 21.56 | 21.05 | 21.24 | 204,852 | -0.17(-0.77%) |
Aug 03, 2006 | 21.35 | 21.60 | 21.29 | 21.41 | 193,213 | -0.15(-0.71%) |
Aug 02, 2006 | 21.76 | 21.91 | 21.46 | 21.56 | 282,603 | +0.01(+0.04%) |
Aug 01, 2006 | 21.48 | 21.57 | 21.26 | 21.55 | 243,029 | +0.09(+0.43%) |
Jul 31, 2006 | 21.36 | 21.57 | 21.20 | 21.46 | 167,141 | +0.27(+1.29%) |
Jul 28, 2006 | 21.21 | 21.23 | 20.88 | 21.18 | 262,118 | -0.06(-0.27%) |
Jul 27, 2006 | 21.58 | 21.62 | 21.18 | 21.24 | 447,416 | -0.11(-0.49%) |
Jul 26, 2006 | 20.87 | 21.48 | 20.87 | 21.35 | 432,052 | +0.39(+1.84%) |
Jul 25, 2006 | 20.74 | 21.02 | 20.66 | 20.96 | 282,137 | +0.38(+1.87%) |
Jul 24, 2006 | 20.14 | 20.63 | 20.10 | 20.58 | 222,078 | +0.60(+3.01%) |
Jul 21, 2006 | 20.33 | 20.33 | 19.98 | 19.98 | 315,193 | -0.34(-1.66%) |
Jul 20, 2006 | 20.68 | 20.78 | 20.31 | 20.31 | 154,104 | -0.41(-1.98%) |
Jul 19, 2006 | 20.56 | 20.78 | 20.40 | 20.72 | 280,275 | +0.15(+0.71%) |
Jul 18, 2006 | 20.69 | 20.73 | 20.27 | 20.58 | 177,849 | +0.08(+0.37%) |
Jul 17, 2006 | 21.00 | 21.00 | 20.39 | 20.50 | 532,151 | -0.63(-2.97%) |
Jul 14, 2006 | 21.02 | 21.15 | 20.68 | 21.13 | 297,967 | +0.27(+1.31%) |
Jul 13, 2006 | 21.05 | 21.15 | 20.85 | 20.86 | 301,226 | -0.19(-0.90%) |
Jul 12, 2006 | 21.17 | 21.22 | 20.93 | 21.05 | 182,505 | -0.05(-0.24%) |
Jul 11, 2006 | 20.94 | 21.15 | 20.83 | 21.10 | 79,613 | +0.38(+1.83%) |
Jul 10, 2006 | 20.61 | 20.91 | 20.59 | 20.72 | 285,862 | +0.04(+0.20%) |
Jul 07, 2006 | 20.97 | 21.19 | 20.61 | 20.68 | 353,836 | -0.28(-1.35%) |
Jul 06, 2006 | 20.97 | 21.14 | 20.88 | 20.96 | 353,370 | -0.00(-0.01%) |
Jul 05, 2006 | 20.83 | 21.03 | 20.56 | 20.96 | 374,321 | +0.05(+0.24%) |
Jul 03, 2006 | 20.81 | 20.94 | 20.75 | 20.91 | 327,764 | +0.22(+1.07%) |
Jun 30, 2006 | 20.76 | 20.79 | 20.54 | 20.69 | 444,623 | +0.05(+0.24%) |
Jun 29, 2006 | 20.22 | 20.64 | 20.20 | 20.64 | 474,885 | +0.58(+2.89%) |
Jun 28, 2006 | 19.85 | 20.08 | 19.79 | 20.06 | 265,377 | +0.37(+1.85%) |
Jun 27, 2006 | 19.74 | 19.94 | 19.69 | 19.70 | 338,006 | +0.06(+0.33%) |
Jun 26, 2006 | 19.40 | 19.66 | 19.27 | 19.63 | 142,931 | +0.21(+1.10%) |
Jun 23, 2006 | 19.38 | 19.54 | 19.36 | 19.42 | 296,105 | +0.39(+2.03%) |
Jun 22, 2006 | 18.90 | 19.11 | 18.83 | 19.03 | 1,381,358 | +0.06(+0.32%) |
Jun 21, 2006 | 18.63 | 19.24 | 18.63 | 18.97 | 232,321 | +0.36(+1.92%) |
Jun 20, 2006 | 18.88 | 19.06 | 18.59 | 18.62 | 886,918 | -0.10(-0.54%) |
Jun 19, 2006 | 19.35 | 19.35 | 18.70 | 18.72 | 923,698 | -0.68(-3.50%) |
Jun 16, 2006 | 19.42 | 19.54 | 19.09 | 19.40 | 585,226 | -0.12(-0.61%) |
Jun 15, 2006 | 19.03 | 19.58 | 19.00 | 19.51 | 417,154 | +0.74(+3.96%) |
Jun 14, 2006 | 18.53 | 18.81 | 18.46 | 18.77 | 384,564 | +0.46(+2.51%) |
Jun 13, 2006 | 18.67 | 18.91 | 18.27 | 18.31 | 1,394,859 | -0.55(-2.90%) |
Jun 12, 2006 | 19.33 | 19.42 | 18.84 | 18.86 | 783,095 | -0.39(-2.01%) |
Jun 09, 2006 | 19.50 | 19.57 | 19.08 | 19.25 | 369,200 | -0.20(-1.01%) |
Jun 08, 2006 | 19.11 | 19.48 | 18.63 | 19.44 | 2,439,142 | +0.18(+0.96%) |
Jun 07, 2006 | 19.85 | 19.89 | 19.26 | 19.26 | 1,069,423 | -0.70(-3.52%) |
Jun 06, 2006 | 19.99 | 20.16 | 19.79 | 19.96 | 415,757 | -0.01(-0.03%) |
Jun 05, 2006 | 20.77 | 20.77 | 19.96 | 19.96 | 519,580 | -0.63(-3.07%) |
Jun 02, 2006 | 20.45 | 20.64 | 20.29 | 20.60 | 1,052,197 | +0.26(+1.30%) |