Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 21.44 | 21.56 | 21.25 | 21.35 | 424,040 | +0.03(+0.13%) |
Aug 30, 2006 | 21.54 | 21.92 | 21.32 | 21.32 | 490,134 | -0.45(-2.07%) |
Aug 29, 2006 | 21.72 | 21.77 | 21.23 | 21.77 | 589,421 | +0.18(+0.84%) |
Aug 28, 2006 | 21.27 | 21.60 | 21.27 | 21.59 | 198,820 | +0.30(+1.42%) |
Aug 25, 2006 | 21.14 | 21.44 | 20.93 | 21.29 | 332,871 | +0.11(+0.51%) |
Aug 24, 2006 | 21.56 | 21.66 | 21.11 | 21.18 | 452,321 | -0.26(-1.19%) |
Aug 23, 2006 | 21.88 | 22.04 | 21.20 | 21.44 | 400,851 | -0.47(-2.14%) |
Aug 22, 2006 | 22.12 | 22.26 | 21.79 | 21.91 | 283,053 | -0.28(-1.26%) |
Aug 21, 2006 | 22.27 | 22.40 | 22.15 | 22.19 | 253,540 | -0.28(-1.24%) |
Aug 18, 2006 | 22.63 | 22.71 | 22.36 | 22.46 | 376,423 | -0.19(-0.84%) |
Aug 17, 2006 | 22.14 | 22.85 | 22.14 | 22.66 | 561,570 | +0.47(+2.12%) |
Aug 16, 2006 | 22.08 | 22.27 | 21.94 | 22.19 | 593,117 | +0.26(+1.20%) |
Aug 15, 2006 | 22.12 | 22.12 | 21.74 | 21.92 | 548,591 | +0.24(+1.11%) |
Aug 14, 2006 | 21.36 | 21.97 | 21.36 | 21.68 | 519,168 | +0.42(+1.99%) |
Aug 11, 2006 | 21.42 | 21.55 | 21.09 | 21.26 | 495,675 | -0.16(-0.76%) |
Aug 10, 2006 | 21.82 | 21.90 | 21.26 | 21.42 | 1,138,773 | -0.57(-2.58%) |
Aug 09, 2006 | 22.31 | 22.46 | 21.98 | 21.99 | 810,716 | +0.04(+0.19%) |
Aug 08, 2006 | 22.23 | 22.30 | 21.88 | 21.94 | 400,545 | -0.17(-0.77%) |
Aug 07, 2006 | 22.17 | 22.38 | 22.07 | 22.12 | 381,732 | +0.05(+0.21%) |
Aug 04, 2006 | 22.50 | 22.64 | 22.01 | 22.07 | 350,168 | -0.41(-1.83%) |
Aug 03, 2006 | 22.04 | 22.62 | 22.03 | 22.48 | 340,902 | +0.35(+1.56%) |
Aug 02, 2006 | 22.30 | 22.41 | 22.07 | 22.14 | 598,922 | -0.02(-0.09%) |
Aug 01, 2006 | 22.07 | 22.43 | 21.99 | 22.15 | 625,118 | -0.11(-0.49%) |
Jul 31, 2006 | 22.06 | 22.43 | 22.06 | 22.26 | 682,446 | -0.14(-0.64%) |
Jul 28, 2006 | 22.20 | 22.59 | 21.94 | 22.41 | 613,963 | +0.39(+1.76%) |
Jul 27, 2006 | 22.54 | 22.70 | 21.99 | 22.02 | 995,969 | -0.42(-1.85%) |
Jul 26, 2006 | 22.20 | 22.50 | 21.29 | 22.43 | 1,812,549 | -0.31(-1.38%) |
Jul 25, 2006 | 23.14 | 23.14 | 22.63 | 22.75 | 951,206 | -0.29(-1.28%) |
Jul 24, 2006 | 22.36 | 23.10 | 22.48 | 23.04 | 732,617 | +0.68(+3.05%) |
Jul 21, 2006 | 22.72 | 22.65 | 22.10 | 22.36 | 568,514 | -0.36(-1.59%) |
Jul 20, 2006 | 23.47 | 23.56 | 22.64 | 22.72 | 429,700 | -0.65(-2.79%) |
Jul 19, 2006 | 22.63 | 23.41 | 22.53 | 23.37 | 702,815 | +0.79(+3.49%) |
Jul 18, 2006 | 22.61 | 22.81 | 22.09 | 22.59 | 874,354 | -0.11(-0.48%) |
Jul 17, 2006 | 22.95 | 23.31 | 22.59 | 22.69 | 608,128 | -0.26(-1.13%) |
Jul 14, 2006 | 23.49 | 23.66 | 22.61 | 22.95 | 1,087,883 | -0.62(-2.63%) |
Jul 13, 2006 | 23.78 | 23.95 | 23.28 | 23.57 | 877,186 | -0.28(-1.19%) |
Jul 12, 2006 | 24.11 | 24.28 | 23.73 | 23.86 | 673,232 | -0.45(-1.87%) |
Jul 11, 2006 | 23.73 | 24.32 | 23.55 | 24.31 | 896,385 | +0.67(+2.84%) |
Jul 10, 2006 | 23.66 | 23.81 | 23.52 | 23.64 | 526,219 | +0.07(+0.30%) |
Jul 07, 2006 | 24.00 | 24.00 | 23.51 | 23.57 | 517,998 | -0.36(-1.51%) |
Jul 06, 2006 | 23.52 | 24.05 | 23.52 | 23.93 | 660,951 | +0.41(+1.73%) |
Jul 05, 2006 | 24.02 | 24.07 | 23.10 | 23.52 | 984,139 | +0.04(+0.17%) |
Jul 03, 2006 | 24.06 | 24.07 | 23.38 | 23.49 | 1,123,675 | -0.82(-3.38%) |
Jun 30, 2006 | 23.17 | 24.31 | 22.85 | 24.31 | 8,661,758 | +1.30(+5.65%) |
Jun 29, 2006 | 22.28 | 23.05 | 22.00 | 23.01 | 904,138 | +0.92(+4.18%) |
Jun 28, 2006 | 21.96 | 22.26 | 21.96 | 22.08 | 804,497 | -0.03(-0.14%) |
Jun 27, 2006 | 22.60 | 22.60 | 22.04 | 22.12 | 840,240 | -0.49(-2.16%) |
Jun 26, 2006 | 22.36 | 22.85 | 22.17 | 22.60 | 575,009 | +0.35(+1.55%) |
Jun 23, 2006 | 21.65 | 22.52 | 21.63 | 22.26 | 615,069 | +0.40(+1.85%) |
Jun 22, 2006 | 21.76 | 21.93 | 21.58 | 21.86 | 549,939 | +0.03(+0.14%) |
Jun 21, 2006 | 21.31 | 22.12 | 21.20 | 21.82 | 680,918 | +0.62(+2.91%) |
Jun 20, 2006 | 21.37 | 21.76 | 21.18 | 21.21 | 831,389 | -0.25(-1.16%) |
Jun 19, 2006 | 21.85 | 21.86 | 21.20 | 21.46 | 677,843 | -0.23(-1.06%) |
Jun 16, 2006 | 22.00 | 22.21 | 21.62 | 21.68 | 1,658,707 | -0.35(-1.60%) |
Jun 15, 2006 | 21.20 | 22.08 | 21.03 | 22.04 | 673,500 | +1.06(+5.03%) |
Jun 14, 2006 | 20.83 | 21.16 | 20.64 | 20.98 | 579,470 | +0.08(+0.37%) |
Jun 13, 2006 | 21.01 | 21.38 | 20.53 | 20.91 | 904,305 | -0.14(-0.68%) |
Jun 12, 2006 | 21.86 | 21.94 | 21.04 | 21.05 | 1,338,294 | -0.81(-3.69%) |
Jun 09, 2006 | 22.34 | 22.46 | 21.69 | 21.86 | 741,530 | -0.35(-1.57%) |
Jun 08, 2006 | 22.25 | 22.28 | 21.33 | 22.20 | 944,298 | -0.07(-0.31%) |
Jun 07, 2006 | 22.27 | 22.62 | 21.96 | 22.27 | 835,217 | +0.08(+0.37%) |
Jun 06, 2006 | 22.37 | 22.50 | 21.92 | 22.19 | 1,055,452 | -0.16(-0.71%) |
Jun 05, 2006 | 23.02 | 23.02 | 22.33 | 22.35 | 1,362,037 | -0.62(-2.72%) |
Jun 02, 2006 | 22.95 | 23.41 | 22.62 | 22.98 | 2,149,740 | +0.14(+0.63%) |