Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 22.81 | 23.82 | 21.70 | 23.69 | 1,258,300 | +1.00(+4.41%) |
Aug 30, 2006 | 22.74 | 22.78 | 22.55 | 22.69 | 407,500 | -0.02(-0.09%) |
Aug 29, 2006 | 22.75 | 22.81 | 22.53 | 22.71 | 578,400 | +0.03(+0.13%) |
Aug 28, 2006 | 22.49 | 22.70 | 22.31 | 22.68 | 470,700 | +0.27(+1.20%) |
Aug 25, 2006 | 22.36 | 22.60 | 22.30 | 22.41 | 319,100 | -0.05(-0.22%) |
Aug 24, 2006 | 22.32 | 22.80 | 22.20 | 22.46 | 599,700 | +0.25(+1.13%) |
Aug 23, 2006 | 22.75 | 22.78 | 22.10 | 22.21 | 405,200 | -0.49(-2.16%) |
Aug 22, 2006 | 22.63 | 22.71 | 22.21 | 22.70 | 696,600 | +0.12(+0.53%) |
Aug 21, 2006 | 22.75 | 22.75 | 22.45 | 22.58 | 435,000 | -0.17(-0.75%) |
Aug 18, 2006 | 22.77 | 22.78 | 22.52 | 22.75 | 492,400 | +0.08(+0.35%) |
Aug 17, 2006 | 22.64 | 22.82 | 22.54 | 22.67 | 694,600 | +0.08(+0.35%) |
Aug 16, 2006 | 22.69 | 22.70 | 22.51 | 22.59 | 422,000 | -0.02(-0.09%) |
Aug 15, 2006 | 22.46 | 22.62 | 22.29 | 22.61 | 463,500 | +0.32(+1.44%) |
Aug 14, 2006 | 22.64 | 22.69 | 22.21 | 22.29 | 425,200 | -0.07(-0.31%) |
Aug 11, 2006 | 22.75 | 22.82 | 22.25 | 22.36 | 2,062,800 | -0.39(-1.71%) |
Aug 10, 2006 | 22.02 | 22.84 | 21.87 | 22.75 | 1,010,000 | +0.69(+3.13%) |
Aug 09, 2006 | 22.40 | 22.61 | 22.06 | 22.06 | 645,400 | -0.12(-0.54%) |
Aug 08, 2006 | 22.80 | 22.85 | 22.07 | 22.18 | 716,800 | -0.83(-3.61%) |
Aug 07, 2006 | 23.10 | 23.44 | 22.81 | 23.01 | 798,000 | -0.30(-1.29%) |
Aug 04, 2006 | 22.95 | 23.35 | 22.88 | 23.31 | 1,141,900 | +0.70(+3.10%) |
Aug 03, 2006 | 22.51 | 22.75 | 22.25 | 22.61 | 618,100 | +0.10(+0.44%) |
Aug 02, 2006 | 21.85 | 22.75 | 21.82 | 22.51 | 1,262,300 | +0.98(+4.55%) |
Aug 01, 2006 | 21.60 | 21.82 | 21.50 | 21.53 | 556,600 | -0.27(-1.24%) |
Jul 31, 2006 | 21.86 | 22.00 | 21.62 | 21.80 | 631,100 | -0.16(-0.73%) |
Jul 28, 2006 | 21.77 | 22.21 | 21.77 | 21.96 | 322,900 | +0.19(+0.87%) |
Jul 27, 2006 | 22.09 | 22.25 | 21.68 | 21.77 | 622,000 | +0.07(+0.32%) |
Jul 26, 2006 | 21.75 | 21.85 | 21.50 | 21.70 | 530,900 | -0.05(-0.23%) |
Jul 25, 2006 | 21.96 | 21.96 | 21.43 | 21.75 | 675,900 | -0.22(-1.00%) |
Jul 24, 2006 | 21.58 | 22.05 | 21.64 | 21.97 | 651,200 | +0.40(+1.85%) |
Jul 21, 2006 | 22.23 | 22.23 | 21.36 | 21.57 | 779,300 | -0.60(-2.71%) |
Jul 20, 2006 | 22.35 | 22.60 | 22.09 | 22.17 | 396,300 | -0.08(-0.36%) |
Jul 19, 2006 | 21.52 | 22.31 | 21.51 | 22.25 | 564,700 | +0.80(+3.73%) |
Jul 18, 2006 | 21.75 | 21.92 | 21.13 | 21.45 | 956,500 | -0.19(-0.88%) |
Jul 17, 2006 | 22.00 | 22.25 | 21.60 | 21.64 | 492,600 | -0.47(-2.13%) |
Jul 14, 2006 | 22.30 | 22.40 | 22.00 | 22.11 | 448,800 | -0.22(-0.99%) |
Jul 13, 2006 | 22.47 | 22.64 | 22.21 | 22.33 | 510,100 | -0.24(-1.06%) |
Jul 12, 2006 | 22.65 | 22.89 | 22.51 | 22.57 | 520,200 | -0.14(-0.62%) |
Jul 11, 2006 | 22.25 | 22.74 | 22.25 | 22.71 | 552,900 | +0.37(+1.66%) |
Jul 10, 2006 | 22.60 | 22.77 | 22.26 | 22.34 | 487,900 | -0.18(-0.80%) |
Jul 07, 2006 | 22.50 | 22.79 | 22.45 | 22.52 | 343,200 | -0.03(-0.13%) |
Jul 06, 2006 | 22.63 | 22.81 | 22.45 | 22.55 | 520,900 | +0.00(+0.00%) |
Jul 05, 2006 | 23.18 | 23.18 | 22.39 | 22.55 | 626,300 | -0.63(-2.72%) |
Jul 03, 2006 | 22.77 | 23.18 | 22.70 | 23.18 | 295,500 | +0.39(+1.71%) |
Jun 30, 2006 | 22.53 | 22.80 | 22.44 | 22.79 | 811,100 | +0.27(+1.20%) |
Jun 29, 2006 | 22.52 | 22.70 | 21.99 | 22.52 | 742,900 | +0.08(+0.36%) |
Jun 28, 2006 | 22.77 | 22.84 | 22.23 | 22.44 | 683,600 | -0.01(-0.04%) |
Jun 27, 2006 | 22.56 | 22.75 | 22.25 | 22.45 | 512,600 | +0.03(+0.13%) |
Jun 26, 2006 | 22.30 | 22.74 | 22.22 | 22.42 | 595,600 | +0.25(+1.13%) |
Jun 23, 2006 | 22.00 | 22.30 | 21.58 | 22.17 | 594,400 | +0.17(+0.77%) |
Jun 22, 2006 | 22.02 | 22.12 | 21.75 | 22.00 | 662,200 | -0.05(-0.23%) |
Jun 21, 2006 | 21.89 | 22.10 | 21.78 | 22.05 | 745,700 | +0.20(+0.92%) |
Jun 20, 2006 | 21.77 | 21.98 | 21.51 | 21.85 | 1,062,200 | +0.10(+0.46%) |
Jun 19, 2006 | 22.01 | 22.30 | 21.46 | 21.75 | 1,546,400 | +0.46(+2.16%) |
Jun 16, 2006 | 21.57 | 21.65 | 21.15 | 21.29 | 595,800 | -0.18(-0.84%) |
Jun 15, 2006 | 20.81 | 21.63 | 20.68 | 21.47 | 918,400 | +0.86(+4.17%) |
Jun 14, 2006 | 20.58 | 20.76 | 20.13 | 20.61 | 941,900 | -0.06(-0.29%) |
Jun 13, 2006 | 21.30 | 21.40 | 20.53 | 20.67 | 1,286,700 | -0.73(-3.41%) |
Jun 12, 2006 | 21.97 | 21.97 | 21.38 | 21.40 | 570,200 | -0.51(-2.33%) |
Jun 09, 2006 | 22.15 | 22.17 | 21.70 | 21.91 | 664,600 | -0.09(-0.41%) |
Jun 08, 2006 | 22.35 | 22.41 | 21.25 | 22.00 | 1,629,500 | -0.31(-1.39%) |
Jun 07, 2006 | 22.49 | 22.68 | 22.07 | 22.31 | 510,800 | -0.29(-1.28%) |
Jun 06, 2006 | 22.75 | 22.80 | 22.07 | 22.60 | 611,300 | -0.15(-0.66%) |
Jun 05, 2006 | 23.37 | 23.41 | 22.69 | 22.75 | 626,800 | -0.72(-3.07%) |
Jun 02, 2006 | 23.24 | 23.48 | 23.04 | 23.47 | 849,000 | +0.33(+1.43%) |