Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 23.08 | 23.38 | 22.95 | 23.29 | 79,100 | +0.31(+1.35%) |
Aug 30, 2006 | 22.73 | 23.20 | 22.52 | 22.98 | 98,200 | +0.30(+1.32%) |
Aug 29, 2006 | 22.72 | 22.75 | 22.31 | 22.68 | 144,300 | +0.08(+0.35%) |
Aug 28, 2006 | 22.55 | 22.83 | 22.34 | 22.60 | 132,300 | +0.09(+0.40%) |
Aug 25, 2006 | 22.32 | 22.78 | 22.12 | 22.51 | 84,000 | +0.04(+0.18%) |
Aug 24, 2006 | 22.48 | 22.60 | 22.20 | 22.47 | 131,800 | +0.14(+0.63%) |
Aug 23, 2006 | 22.95 | 23.15 | 22.25 | 22.33 | 132,200 | -0.57(-2.49%) |
Aug 22, 2006 | 22.67 | 23.00 | 22.62 | 22.90 | 88,700 | +0.17(+0.75%) |
Aug 21, 2006 | 22.98 | 23.00 | 22.61 | 22.73 | 152,000 | -0.30(-1.30%) |
Aug 18, 2006 | 23.35 | 23.35 | 22.86 | 23.03 | 96,000 | -0.22(-0.95%) |
Aug 17, 2006 | 22.79 | 23.47 | 22.63 | 23.25 | 127,300 | +0.33(+1.44%) |
Aug 16, 2006 | 22.92 | 23.11 | 22.27 | 22.92 | 139,900 | +0.23(+1.01%) |
Aug 15, 2006 | 22.30 | 22.78 | 22.28 | 22.69 | 120,800 | +0.38(+1.70%) |
Aug 14, 2006 | 22.40 | 22.77 | 22.23 | 22.31 | 80,600 | +0.03(+0.13%) |
Aug 11, 2006 | 22.65 | 22.74 | 22.12 | 22.28 | 98,000 | -0.46(-2.02%) |
Aug 10, 2006 | 22.75 | 22.99 | 22.50 | 22.74 | 214,700 | -0.22(-0.96%) |
Aug 09, 2006 | 23.15 | 23.51 | 22.91 | 22.96 | 204,900 | +0.00(+0.00%) |
Aug 08, 2006 | 23.70 | 23.86 | 22.90 | 22.96 | 165,800 | -0.69(-2.92%) |
Aug 07, 2006 | 23.64 | 23.71 | 23.29 | 23.65 | 120,800 | -0.05(-0.21%) |
Aug 04, 2006 | 24.25 | 24.47 | 23.26 | 23.70 | 183,900 | -0.22(-0.92%) |
Aug 03, 2006 | 23.20 | 23.97 | 23.00 | 23.92 | 184,700 | +0.50(+2.13%) |
Aug 02, 2006 | 23.90 | 24.08 | 23.26 | 23.42 | 229,700 | -0.26(-1.10%) |
Aug 01, 2006 | 23.54 | 23.78 | 23.35 | 23.68 | 175,900 | +0.11(+0.47%) |
Jul 31, 2006 | 23.84 | 23.97 | 23.39 | 23.57 | 177,800 | -0.35(-1.46%) |
Jul 28, 2006 | 23.61 | 23.95 | 23.42 | 23.92 | 194,200 | +0.50(+2.13%) |
Jul 27, 2006 | 23.61 | 23.99 | 23.19 | 23.42 | 188,400 | +0.02(+0.09%) |
Jul 26, 2006 | 23.56 | 23.68 | 22.87 | 23.40 | 349,100 | -0.36(-1.52%) |
Jul 25, 2006 | 23.35 | 23.81 | 23.05 | 23.76 | 297,500 | +0.45(+1.93%) |
Jul 24, 2006 | 22.48 | 23.42 | 22.52 | 23.31 | 266,200 | +0.83(+3.69%) |
Jul 21, 2006 | 23.14 | 23.21 | 22.22 | 22.48 | 553,100 | -0.91(-3.89%) |
Jul 20, 2006 | 23.18 | 24.37 | 23.18 | 23.39 | 758,200 | +0.46(+2.01%) |
Jul 19, 2006 | 21.80 | 22.95 | 21.77 | 22.93 | 366,800 | +1.12(+5.14%) |
Jul 18, 2006 | 21.74 | 21.85 | 21.37 | 21.81 | 334,000 | +0.32(+1.49%) |
Jul 17, 2006 | 21.25 | 21.68 | 21.08 | 21.49 | 314,400 | +0.18(+0.84%) |
Jul 14, 2006 | 20.94 | 21.42 | 20.68 | 21.31 | 280,400 | +0.26(+1.24%) |
Jul 13, 2006 | 21.53 | 21.70 | 20.98 | 21.05 | 232,700 | -0.66(-3.04%) |
Jul 12, 2006 | 21.65 | 21.85 | 21.60 | 21.71 | 196,200 | -0.20(-0.91%) |
Jul 11, 2006 | 21.80 | 22.03 | 21.45 | 21.91 | 189,500 | -0.04(-0.18%) |
Jul 10, 2006 | 22.17 | 22.46 | 21.84 | 21.95 | 164,100 | -0.17(-0.77%) |
Jul 07, 2006 | 22.22 | 22.41 | 22.09 | 22.12 | 248,300 | -0.21(-0.94%) |
Jul 06, 2006 | 22.47 | 22.60 | 22.08 | 22.33 | 307,100 | -0.18(-0.80%) |
Jul 05, 2006 | 23.08 | 23.15 | 22.44 | 22.51 | 245,200 | -0.81(-3.47%) |
Jul 03, 2006 | 23.36 | 23.37 | 23.05 | 23.32 | 117,700 | -0.04(-0.17%) |
Jun 30, 2006 | 23.24 | 23.36 | 22.91 | 23.36 | 313,900 | +0.22(+0.95%) |
Jun 29, 2006 | 22.38 | 23.20 | 22.28 | 23.14 | 215,400 | +0.94(+4.23%) |
Jun 28, 2006 | 22.43 | 22.45 | 21.88 | 22.20 | 121,400 | -0.08(-0.36%) |
Jun 27, 2006 | 22.94 | 23.04 | 22.17 | 22.28 | 139,900 | -0.65(-2.83%) |
Jun 26, 2006 | 22.71 | 22.99 | 22.60 | 22.93 | 105,300 | +0.39(+1.73%) |
Jun 23, 2006 | 22.33 | 22.93 | 21.99 | 22.54 | 200,400 | +0.16(+0.71%) |
Jun 22, 2006 | 22.48 | 22.62 | 22.28 | 22.38 | 160,100 | -0.22(-0.97%) |
Jun 21, 2006 | 22.53 | 22.72 | 22.37 | 22.60 | 261,500 | +0.05(+0.22%) |
Jun 20, 2006 | 22.28 | 22.83 | 22.20 | 22.55 | 210,800 | +0.34(+1.53%) |
Jun 19, 2006 | 22.91 | 22.91 | 22.04 | 22.21 | 211,400 | -0.66(-2.89%) |
Jun 16, 2006 | 22.98 | 23.32 | 22.78 | 22.87 | 591,300 | -0.14(-0.61%) |
Jun 15, 2006 | 22.49 | 23.14 | 22.28 | 23.01 | 190,000 | +0.69(+3.09%) |
Jun 14, 2006 | 22.45 | 22.66 | 21.90 | 22.32 | 266,000 | -0.09(-0.40%) |
Jun 13, 2006 | 22.70 | 23.29 | 22.35 | 22.41 | 244,200 | -0.42(-1.84%) |
Jun 12, 2006 | 22.98 | 23.15 | 22.57 | 22.83 | 276,500 | -0.12(-0.52%) |
Jun 09, 2006 | 23.16 | 23.16 | 22.72 | 22.95 | 229,300 | -0.21(-0.91%) |
Jun 08, 2006 | 23.48 | 23.50 | 22.60 | 23.16 | 583,000 | -0.69(-2.89%) |
Jun 07, 2006 | 24.05 | 24.50 | 23.73 | 23.85 | 287,600 | -0.16(-0.67%) |
Jun 06, 2006 | 24.10 | 24.32 | 23.70 | 24.01 | 256,900 | +0.02(+0.08%) |
Jun 05, 2006 | 24.41 | 24.63 | 23.97 | 23.99 | 272,000 | -0.56(-2.28%) |
Jun 02, 2006 | 24.75 | 24.75 | 24.21 | 24.55 | 170,600 | +0.05(+0.20%) |