Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 21.30 | 21.50 | 21.26 | 21.48 | 18,600 | +0.23(+1.08%) |
Aug 30, 2006 | 21.43 | 21.48 | 21.18 | 21.25 | 29,900 | -0.17(-0.79%) |
Aug 29, 2006 | 21.21 | 21.47 | 21.14 | 21.42 | 24,700 | +0.12(+0.56%) |
Aug 28, 2006 | 21.39 | 21.50 | 21.27 | 21.30 | 28,500 | -0.15(-0.70%) |
Aug 25, 2006 | 21.47 | 21.50 | 21.31 | 21.45 | 28,000 | +0.01(+0.05%) |
Aug 24, 2006 | 21.49 | 21.49 | 21.25 | 21.44 | 18,600 | +0.03(+0.14%) |
Aug 23, 2006 | 21.45 | 21.49 | 21.31 | 21.41 | 30,700 | -0.12(-0.56%) |
Aug 22, 2006 | 21.56 | 21.70 | 21.45 | 21.53 | 19,700 | +0.03(+0.14%) |
Aug 21, 2006 | 21.43 | 21.50 | 21.37 | 21.50 | 23,700 | +0.00(+0.00%) |
Aug 18, 2006 | 21.37 | 21.50 | 21.30 | 21.50 | 24,900 | +0.13(+0.61%) |
Aug 17, 2006 | 21.25 | 21.40 | 21.25 | 21.37 | 18,200 | +0.09(+0.42%) |
Aug 16, 2006 | 21.25 | 21.38 | 21.23 | 21.28 | 27,700 | +0.18(+0.85%) |
Aug 15, 2006 | 21.32 | 21.33 | 21.00 | 21.10 | 35,900 | -0.20(-0.94%) |
Aug 14, 2006 | 21.42 | 21.50 | 21.27 | 21.30 | 27,100 | -0.05(-0.23%) |
Aug 11, 2006 | 21.29 | 21.42 | 21.29 | 21.35 | 17,800 | +0.05(+0.23%) |
Aug 10, 2006 | 21.40 | 21.43 | 21.16 | 21.30 | 28,000 | -0.10(-0.47%) |
Aug 09, 2006 | 21.73 | 21.75 | 21.40 | 21.40 | 28,600 | -0.21(-0.97%) |
Aug 08, 2006 | 21.60 | 21.65 | 21.47 | 21.61 | 42,100 | +0.00(+0.00%) |
Aug 07, 2006 | 21.60 | 21.76 | 21.50 | 21.61 | 17,400 | -0.12(-0.55%) |
Aug 04, 2006 | 21.80 | 21.99 | 21.73 | 21.73 | 15,900 | +0.03(+0.14%) |
Aug 03, 2006 | 21.44 | 21.75 | 21.34 | 21.70 | 26,600 | +0.22(+1.02%) |
Aug 02, 2006 | 21.30 | 21.73 | 21.30 | 21.48 | 35,700 | +0.08(+0.37%) |
Aug 01, 2006 | 21.55 | 21.60 | 21.20 | 21.40 | 56,000 | -0.15(-0.70%) |
Jul 31, 2006 | 21.68 | 21.72 | 21.52 | 21.55 | 17,300 | -0.11(-0.51%) |
Jul 28, 2006 | 21.65 | 21.75 | 21.55 | 21.66 | 19,100 | +0.08(+0.37%) |
Jul 27, 2006 | 21.80 | 21.84 | 21.53 | 21.58 | 23,500 | -0.17(-0.78%) |
Jul 26, 2006 | 21.50 | 21.87 | 21.50 | 21.75 | 29,900 | +0.17(+0.79%) |
Jul 25, 2006 | 21.20 | 21.58 | 21.20 | 21.58 | 28,800 | +0.12(+0.56%) |
Jul 24, 2006 | 21.19 | 21.46 | 21.19 | 21.46 | 33,900 | +0.27(+1.27%) |
Jul 21, 2006 | 21.35 | 21.46 | 21.13 | 21.19 | 20,800 | -0.30(-1.40%) |
Jul 20, 2006 | 21.65 | 21.85 | 21.39 | 21.49 | 27,100 | -0.29(-1.33%) |
Jul 19, 2006 | 21.40 | 21.78 | 21.37 | 21.78 | 22,700 | +0.38(+1.78%) |
Jul 18, 2006 | 21.43 | 21.63 | 21.15 | 21.40 | 23,400 | -0.12(-0.56%) |
Jul 17, 2006 | 21.85 | 22.00 | 21.50 | 21.52 | 38,100 | -0.45(-2.05%) |
Jul 14, 2006 | 21.75 | 22.05 | 21.75 | 21.97 | 29,400 | -0.13(-0.59%) |
Jul 13, 2006 | 22.15 | 22.20 | 21.95 | 22.10 | 17,200 | -0.05(-0.23%) |
Jul 12, 2006 | 22.39 | 22.49 | 21.86 | 22.15 | 48,300 | -0.64(-2.81%) |
Jul 11, 2006 | 22.90 | 22.90 | 22.57 | 22.79 | 19,800 | -0.03(-0.13%) |
Jul 10, 2006 | 22.90 | 22.92 | 22.75 | 22.82 | 16,200 | -0.11(-0.48%) |
Jul 07, 2006 | 23.35 | 23.35 | 22.85 | 22.93 | 13,200 | -0.32(-1.38%) |
Jul 06, 2006 | 23.00 | 23.50 | 23.00 | 23.25 | 23,800 | +0.08(+0.35%) |
Jul 05, 2006 | 23.40 | 23.45 | 23.05 | 23.17 | 18,300 | -0.23(-0.98%) |
Jul 03, 2006 | 23.10 | 23.40 | 23.05 | 23.40 | 4,100 | +0.37(+1.61%) |
Jun 30, 2006 | 23.20 | 23.27 | 23.03 | 23.03 | 21,900 | -0.32(-1.37%) |
Jun 29, 2006 | 22.55 | 23.35 | 22.45 | 23.35 | 34,200 | +0.80(+3.55%) |
Jun 28, 2006 | 22.15 | 22.55 | 22.05 | 22.55 | 23,000 | +0.51(+2.31%) |
Jun 27, 2006 | 22.40 | 22.40 | 22.02 | 22.04 | 22,200 | -0.36(-1.61%) |
Jun 26, 2006 | 22.25 | 22.40 | 22.06 | 22.40 | 20,300 | +0.10(+0.45%) |
Jun 23, 2006 | 21.95 | 22.38 | 21.95 | 22.30 | 21,900 | +0.38(+1.73%) |
Jun 22, 2006 | 22.35 | 22.35 | 21.80 | 21.92 | 30,000 | -0.43(-1.92%) |
Jun 21, 2006 | 22.15 | 22.50 | 22.10 | 22.35 | 21,100 | +0.16(+0.72%) |
Jun 20, 2006 | 22.20 | 22.73 | 22.06 | 22.19 | 32,700 | -0.06(-0.27%) |
Jun 19, 2006 | 22.22 | 22.40 | 22.15 | 22.25 | 9,100 | -0.01(-0.04%) |
Jun 16, 2006 | 22.65 | 22.65 | 22.03 | 22.26 | 27,300 | -0.39(-1.72%) |
Jun 15, 2006 | 21.87 | 22.65 | 21.77 | 22.65 | 29,800 | +0.79(+3.61%) |
Jun 14, 2006 | 21.20 | 21.95 | 21.20 | 21.86 | 38,400 | +0.53(+2.48%) |
Jun 13, 2006 | 22.11 | 22.12 | 21.16 | 21.33 | 97,200 | -0.86(-3.88%) |
Jun 12, 2006 | 22.50 | 22.65 | 22.15 | 22.19 | 37,700 | -0.48(-2.12%) |
Jun 09, 2006 | 22.60 | 22.75 | 22.45 | 22.67 | 31,000 | +0.09(+0.40%) |
Jun 08, 2006 | 22.26 | 22.60 | 22.25 | 22.58 | 20,700 | +0.19(+0.85%) |
Jun 07, 2006 | 22.50 | 22.62 | 22.29 | 22.39 | 43,300 | -0.25(-1.10%) |
Jun 06, 2006 | 23.15 | 23.19 | 22.40 | 22.64 | 57,700 | -0.71(-3.04%) |
Jun 05, 2006 | 23.75 | 23.75 | 23.20 | 23.35 | 18,600 | -0.46(-1.93%) |
Jun 02, 2006 | 23.50 | 23.85 | 23.45 | 23.81 | 16,400 | +0.56(+2.41%) |