Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 22.51 | 22.55 | 22.50 | 22.51 | 64,487 | -0.03(-0.15%) |
Aug 30, 2006 | 22.53 | 22.55 | 22.51 | 22.55 | 53,137 | +0.04(+0.18%) |
Aug 29, 2006 | 22.44 | 22.51 | 22.35 | 22.51 | 75,321 | +0.07(+0.31%) |
Aug 28, 2006 | 22.29 | 22.48 | 22.29 | 22.44 | 10,833 | +0.10(+0.43%) |
Aug 25, 2006 | 22.32 | 22.40 | 22.31 | 22.34 | 82,028 | +0.03(+0.13%) |
Aug 24, 2006 | 22.34 | 22.36 | 22.26 | 22.31 | 48,494 | +0.03(+0.14%) |
Aug 23, 2006 | 22.44 | 22.44 | 22.24 | 22.28 | 31,469 | -0.14(-0.61%) |
Aug 22, 2006 | 22.44 | 22.45 | 22.35 | 22.42 | 40,756 | +0.00(+0.02%) |
Aug 21, 2006 | 22.43 | 22.43 | 22.38 | 22.42 | 7,738 | -0.03(-0.13%) |
Aug 18, 2006 | 22.41 | 22.45 | 22.35 | 22.45 | 73,258 | +0.03(+0.13%) |
Aug 17, 2006 | 22.35 | 22.47 | 22.35 | 22.42 | 52,621 | +0.05(+0.24%) |
Aug 16, 2006 | 22.30 | 22.36 | 22.26 | 22.36 | 61,392 | +0.20(+0.90%) |
Aug 15, 2006 | 22.05 | 22.18 | 22.04 | 22.16 | 125,879 | +0.31(+1.41%) |
Aug 14, 2006 | 21.94 | 22.06 | 21.85 | 21.85 | 125,879 | +0.03(+0.11%) |
Aug 11, 2006 | 21.87 | 21.87 | 21.79 | 21.83 | 9,286 | -0.08(-0.35%) |
Aug 10, 2006 | 21.77 | 21.92 | 21.76 | 21.91 | 79,448 | +0.08(+0.36%) |
Aug 09, 2006 | 22.08 | 22.11 | 21.83 | 21.83 | 30,954 | -0.11(-0.50%) |
Aug 08, 2006 | 22.04 | 22.12 | 21.89 | 21.94 | 35,597 | -0.09(-0.41%) |
Aug 07, 2006 | 22.11 | 22.11 | 21.98 | 22.03 | 93,378 | -0.06(-0.26%) |
Aug 04, 2006 | 22.29 | 22.29 | 22.02 | 22.09 | 181,081 | -0.02(-0.10%) |
Aug 03, 2006 | 21.90 | 22.16 | 21.90 | 22.11 | 64,487 | +0.07(+0.33%) |
Aug 02, 2006 | 21.99 | 22.14 | 21.99 | 22.04 | 101,632 | +0.12(+0.57%) |
Aug 01, 2006 | 21.94 | 21.98 | 21.84 | 21.91 | 28,890 | -0.13(-0.59%) |
Jul 31, 2006 | 22.08 | 22.08 | 21.99 | 22.04 | 104,212 | -0.01(-0.03%) |
Jul 28, 2006 | 21.93 | 22.05 | 21.89 | 22.05 | 86,671 | +0.25(+1.15%) |
Jul 27, 2006 | 21.98 | 21.99 | 21.80 | 21.80 | 20,636 | -0.09(-0.39%) |
Jul 26, 2006 | 21.81 | 21.96 | 21.79 | 21.88 | 36,629 | -0.01(-0.04%) |
Jul 25, 2006 | 22.01 | 22.01 | 21.70 | 21.89 | 60,876 | +0.15(+0.70%) |
Jul 24, 2006 | 21.55 | 21.75 | 21.55 | 21.74 | 40,240 | +0.37(+1.71%) |
Jul 21, 2006 | 21.55 | 21.55 | 21.34 | 21.37 | 104,727 | -0.18(-0.85%) |
Jul 20, 2006 | 21.79 | 21.79 | 21.55 | 21.55 | 87,187 | -0.17(-0.80%) |
Jul 19, 2006 | 21.42 | 21.80 | 21.42 | 21.73 | 48,494 | +0.37(+1.72%) |
Jul 18, 2006 | 21.35 | 21.40 | 21.17 | 21.36 | 110,918 | +0.06(+0.26%) |
Jul 17, 2006 | 21.36 | 21.43 | 21.29 | 21.31 | 136,713 | -0.07(-0.34%) |
Jul 14, 2006 | 21.45 | 21.45 | 21.23 | 21.38 | 122,784 | -0.04(-0.18%) |
Jul 13, 2006 | 21.71 | 21.72 | 21.42 | 21.42 | 89,766 | -0.37(-1.69%) |
Jul 12, 2006 | 22.00 | 22.00 | 21.76 | 21.79 | 27,858 | -0.21(-0.95%) |
Jul 11, 2006 | 21.84 | 22.00 | 21.82 | 22.00 | 71,710 | +0.06(+0.26%) |
Jul 10, 2006 | 22.00 | 22.05 | 21.90 | 21.94 | 15,992 | +0.06(+0.26%) |
Jul 07, 2006 | 21.99 | 22.08 | 21.88 | 21.88 | 43,851 | -0.19(-0.85%) |
Jul 06, 2006 | 22.10 | 22.13 | 22.01 | 22.07 | 33,017 | +0.05(+0.24%) |
Jul 05, 2006 | 22.03 | 22.03 | 21.92 | 22.02 | 26,826 | -0.15(-0.66%) |
Jul 03, 2006 | 22.07 | 22.17 | 22.07 | 22.17 | 31,469 | +0.14(+0.65%) |
Jun 30, 2006 | 22.10 | 22.10 | 21.98 | 22.02 | 21,667 | +0.07(+0.31%) |
Jun 29, 2006 | 21.69 | 22.01 | 21.66 | 21.95 | 76,869 | +0.41(+1.92%) |
Jun 28, 2006 | 21.48 | 21.55 | 21.47 | 21.54 | 51,590 | +0.10(+0.46%) |
Jun 27, 2006 | 21.62 | 21.68 | 21.44 | 21.44 | 45,915 | -0.14(-0.66%) |
Jun 26, 2006 | 21.54 | 21.59 | 21.54 | 21.59 | 1,031 | -0.02(-0.07%) |
Jun 23, 2006 | 21.49 | 21.64 | 21.45 | 21.60 | 62,424 | +0.01(+0.04%) |
Jun 22, 2006 | 21.69 | 21.69 | 21.53 | 21.59 | 76,869 | -0.11(-0.51%) |
Jun 21, 2006 | 21.65 | 21.79 | 21.62 | 21.70 | 69,646 | +0.22(+1.05%) |
Jun 20, 2006 | 21.60 | 21.60 | 21.46 | 21.48 | 12,897 | +0.02(+0.08%) |
Jun 19, 2006 | 21.72 | 21.72 | 21.46 | 21.46 | 41,272 | -0.25(-1.15%) |
Jun 16, 2006 | 21.77 | 21.77 | 21.64 | 21.71 | 63,971 | -0.05(-0.22%) |
Jun 15, 2006 | 21.54 | 21.79 | 21.52 | 21.76 | 118,657 | +0.57(+2.70%) |
Jun 14, 2006 | 21.27 | 21.32 | 21.13 | 21.19 | 78,932 | +0.01(+0.06%) |
Jun 13, 2006 | 21.40 | 21.54 | 21.16 | 21.18 | 170,763 | -0.23(-1.09%) |
Jun 12, 2006 | 21.73 | 21.75 | 21.41 | 21.41 | 226,480 | -0.27(-1.24%) |
Jun 09, 2006 | 21.81 | 21.90 | 21.68 | 21.68 | 281,166 | -0.11(-0.49%) |
Jun 08, 2006 | 21.70 | 21.84 | 21.42 | 21.79 | 186,756 | -0.01(-0.06%) |
Jun 07, 2006 | 21.75 | 22.09 | 21.75 | 21.80 | 485,463 | -0.09(-0.43%) |
Jun 06, 2006 | 22.04 | 22.04 | 21.80 | 21.89 | 105,243 | -0.09(-0.40%) |
Jun 05, 2006 | 22.27 | 22.31 | 21.98 | 21.98 | 182,113 | -0.40(-1.77%) |
Jun 02, 2006 | 22.46 | 22.46 | 22.24 | 22.37 | 108,339 | +0.06(+0.28%) |