Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 21.20 | 21.33 | 20.89 | 20.98 | 236,700 | -0.17(-0.80%) |
Aug 30, 2006 | 21.30 | 21.86 | 21.11 | 21.15 | 227,800 | -0.01(-0.05%) |
Aug 29, 2006 | 20.10 | 21.25 | 19.92 | 21.16 | 376,900 | +1.24(+6.22%) |
Aug 28, 2006 | 19.25 | 20.10 | 19.25 | 19.92 | 213,700 | +0.65(+3.37%) |
Aug 25, 2006 | 19.32 | 19.75 | 19.22 | 19.27 | 175,800 | -0.05(-0.26%) |
Aug 24, 2006 | 20.22 | 20.25 | 19.25 | 19.32 | 184,900 | -0.90(-4.45%) |
Aug 23, 2006 | 20.00 | 20.44 | 19.59 | 20.22 | 182,500 | +0.25(+1.25%) |
Aug 22, 2006 | 19.65 | 19.97 | 19.40 | 19.97 | 157,200 | +0.27(+1.37%) |
Aug 21, 2006 | 19.97 | 20.00 | 19.59 | 19.70 | 93,900 | -0.38(-1.89%) |
Aug 18, 2006 | 20.40 | 20.40 | 19.87 | 20.08 | 194,100 | -0.22(-1.08%) |
Aug 17, 2006 | 19.83 | 20.63 | 19.71 | 20.30 | 335,400 | +0.37(+1.86%) |
Aug 16, 2006 | 19.76 | 19.97 | 19.70 | 19.93 | 121,100 | +0.35(+1.79%) |
Aug 15, 2006 | 19.03 | 19.73 | 19.03 | 19.58 | 266,400 | +0.55(+2.89%) |
Aug 14, 2006 | 19.00 | 19.53 | 18.94 | 19.03 | 426,700 | +0.01(+0.05%) |
Aug 11, 2006 | 18.81 | 19.19 | 18.50 | 19.02 | 229,800 | +0.20(+1.06%) |
Aug 10, 2006 | 18.66 | 19.05 | 18.17 | 18.82 | 327,400 | +0.04(+0.21%) |
Aug 09, 2006 | 19.00 | 19.93 | 18.45 | 18.78 | 473,300 | -0.01(-0.05%) |
Aug 08, 2006 | 19.13 | 19.29 | 18.68 | 18.79 | 336,500 | -0.37(-1.93%) |
Aug 07, 2006 | 19.36 | 19.49 | 18.76 | 19.16 | 421,500 | -0.30(-1.54%) |
Aug 04, 2006 | 20.34 | 20.55 | 18.85 | 19.46 | 831,100 | -0.89(-4.37%) |
Aug 03, 2006 | 20.79 | 20.83 | 20.29 | 20.35 | 212,200 | -0.56(-2.68%) |
Aug 02, 2006 | 20.50 | 21.03 | 20.35 | 20.91 | 215,800 | +0.57(+2.80%) |
Aug 01, 2006 | 20.86 | 20.87 | 20.31 | 20.34 | 383,800 | -0.62(-2.96%) |
Jul 31, 2006 | 21.10 | 21.25 | 20.75 | 20.96 | 297,200 | -0.52(-2.42%) |
Jul 28, 2006 | 21.45 | 21.81 | 21.30 | 21.48 | 241,500 | +0.08(+0.37%) |
Jul 27, 2006 | 21.76 | 21.90 | 21.15 | 21.40 | 349,100 | -0.36(-1.65%) |
Jul 26, 2006 | 20.92 | 21.80 | 20.75 | 21.76 | 441,800 | +0.73(+3.47%) |
Jul 25, 2006 | 21.04 | 21.25 | 20.91 | 21.03 | 364,600 | +0.10(+0.48%) |
Jul 24, 2006 | 21.20 | 21.58 | 20.89 | 20.93 | 362,500 | -0.26(-1.23%) |
Jul 21, 2006 | 21.90 | 21.94 | 20.75 | 21.19 | 256,900 | -0.71(-3.24%) |
Jul 20, 2006 | 22.20 | 22.25 | 21.61 | 21.90 | 301,200 | -0.31(-1.40%) |
Jul 19, 2006 | 21.79 | 22.43 | 21.64 | 22.21 | 513,600 | +0.43(+1.97%) |
Jul 18, 2006 | 22.22 | 22.48 | 21.61 | 21.78 | 387,000 | -0.38(-1.71%) |
Jul 17, 2006 | 21.82 | 22.38 | 21.75 | 22.16 | 309,600 | +0.33(+1.51%) |
Jul 14, 2006 | 21.55 | 22.00 | 21.45 | 21.83 | 616,900 | +0.22(+1.02%) |
Jul 13, 2006 | 21.44 | 21.68 | 21.25 | 21.61 | 265,800 | +0.11(+0.51%) |
Jul 12, 2006 | 21.80 | 22.09 | 21.30 | 21.50 | 518,000 | -0.30(-1.38%) |
Jul 11, 2006 | 21.35 | 21.86 | 21.17 | 21.80 | 431,600 | +0.35(+1.63%) |
Jul 10, 2006 | 21.08 | 21.61 | 21.07 | 21.45 | 226,200 | +0.47(+2.24%) |
Jul 07, 2006 | 20.72 | 21.62 | 20.59 | 20.98 | 262,600 | +0.22(+1.06%) |
Jul 06, 2006 | 20.84 | 21.19 | 20.59 | 20.76 | 372,500 | -0.11(-0.53%) |
Jul 05, 2006 | 21.07 | 21.64 | 20.85 | 20.87 | 468,600 | -0.10(-0.48%) |
Jul 03, 2006 | 20.45 | 20.97 | 20.44 | 20.97 | 379,100 | +0.61(+3.00%) |
Jun 30, 2006 | 21.95 | 22.29 | 20.36 | 20.36 | 3,053,800 | -1.64(-7.45%) |
Jun 29, 2006 | 21.17 | 22.11 | 20.99 | 22.00 | 227,400 | +0.92(+4.36%) |
Jun 28, 2006 | 21.10 | 21.41 | 20.51 | 21.08 | 233,500 | +0.15(+0.72%) |
Jun 27, 2006 | 21.75 | 22.11 | 20.76 | 20.93 | 259,300 | -0.86(-3.95%) |
Jun 26, 2006 | 21.40 | 22.38 | 21.03 | 21.79 | 264,200 | +0.36(+1.68%) |
Jun 23, 2006 | 21.98 | 22.13 | 21.37 | 21.43 | 340,000 | -0.53(-2.41%) |
Jun 22, 2006 | 21.71 | 22.24 | 21.65 | 21.96 | 324,100 | +0.27(+1.24%) |
Jun 21, 2006 | 21.80 | 22.28 | 21.69 | 21.69 | 433,300 | -0.06(-0.28%) |
Jun 20, 2006 | 21.60 | 22.09 | 21.48 | 21.75 | 613,900 | +0.25(+1.16%) |
Jun 19, 2006 | 21.19 | 21.88 | 21.03 | 21.50 | 825,600 | +0.31(+1.46%) |
Jun 16, 2006 | 21.05 | 21.70 | 21.05 | 21.19 | 509,400 | +0.38(+1.83%) |
Jun 15, 2006 | 20.94 | 21.35 | 20.81 | 20.81 | 459,300 | -0.12(-0.57%) |
Jun 14, 2006 | 21.89 | 21.95 | 20.78 | 20.93 | 562,600 | -1.11(-5.04%) |
Jun 13, 2006 | 22.68 | 22.90 | 21.87 | 22.04 | 1,007,500 | -0.99(-4.30%) |
Jun 12, 2006 | 23.70 | 23.79 | 22.99 | 23.03 | 291,700 | -0.72(-3.03%) |
Jun 09, 2006 | 24.16 | 24.50 | 23.68 | 23.75 | 427,600 | -0.38(-1.57%) |
Jun 08, 2006 | 24.68 | 24.70 | 24.02 | 24.13 | 597,700 | -0.45(-1.83%) |
Jun 07, 2006 | 24.27 | 24.90 | 24.21 | 24.58 | 398,300 | +0.31(+1.28%) |
Jun 06, 2006 | 23.90 | 24.27 | 23.71 | 24.27 | 220,000 | +0.37(+1.55%) |
Jun 05, 2006 | 23.62 | 23.99 | 23.55 | 23.90 | 175,200 | +0.22(+0.93%) |
Jun 02, 2006 | 23.50 | 24.06 | 23.47 | 23.68 | 503,900 | +0.22(+0.94%) |