Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 20.91 | 20.91 | 20.75 | 20.75 | 1,170,111 | -0.09(-0.45%) |
Aug 30, 2006 | 20.87 | 20.91 | 20.81 | 20.85 | 1,346,540 | -0.05(-0.26%) |
Aug 29, 2006 | 20.88 | 21.00 | 20.81 | 20.90 | 1,829,975 | -0.02(-0.10%) |
Aug 28, 2006 | 20.89 | 21.19 | 20.78 | 20.92 | 2,209,964 | -0.20(-0.92%) |
Aug 25, 2006 | 21.23 | 21.55 | 21.05 | 21.12 | 2,331,456 | +0.01(+0.06%) |
Aug 24, 2006 | 20.88 | 21.48 | 19.94 | 21.10 | 8,830,437 | -1.04(-4.68%) |
Aug 23, 2006 | 22.34 | 22.39 | 22.02 | 22.14 | 862,872 | -0.14(-0.64%) |
Aug 22, 2006 | 22.17 | 22.44 | 22.07 | 22.28 | 487,308 | +0.06(+0.27%) |
Aug 21, 2006 | 22.14 | 22.40 | 21.97 | 22.22 | 525,094 | -0.08(-0.36%) |
Aug 18, 2006 | 22.46 | 22.49 | 22.10 | 22.30 | 692,281 | -0.07(-0.33%) |
Aug 17, 2006 | 22.14 | 22.44 | 22.09 | 22.38 | 542,548 | +0.13(+0.61%) |
Aug 16, 2006 | 22.15 | 22.24 | 21.90 | 22.24 | 937,142 | +0.25(+1.13%) |
Aug 15, 2006 | 21.99 | 22.24 | 21.86 | 21.99 | 810,624 | +0.03(+0.12%) |
Aug 14, 2006 | 22.24 | 22.36 | 21.97 | 21.97 | 546,823 | -0.12(-0.55%) |
Aug 11, 2006 | 22.03 | 22.13 | 21.79 | 22.09 | 396,881 | -0.06(-0.27%) |
Aug 10, 2006 | 22.19 | 22.38 | 22.00 | 22.15 | 1,090,839 | -0.07(-0.33%) |
Aug 09, 2006 | 22.29 | 22.63 | 22.12 | 22.22 | 835,397 | +0.21(+0.95%) |
Aug 08, 2006 | 22.15 | 22.27 | 21.89 | 22.01 | 530,765 | -0.02(-0.09%) |
Aug 07, 2006 | 22.16 | 22.39 | 22.03 | 22.03 | 491,601 | -0.24(-1.06%) |
Aug 04, 2006 | 22.56 | 22.66 | 22.14 | 22.27 | 530,396 | -0.09(-0.42%) |
Aug 03, 2006 | 22.30 | 22.55 | 22.22 | 22.36 | 456,099 | +0.03(+0.12%) |
Aug 02, 2006 | 22.22 | 22.60 | 22.22 | 22.34 | 658,525 | +0.01(+0.06%) |
Aug 01, 2006 | 22.25 | 22.48 | 22.05 | 22.32 | 1,124,673 | -0.07(-0.33%) |
Jul 31, 2006 | 22.74 | 23.06 | 22.32 | 22.40 | 776,463 | -0.45(-1.97%) |
Jul 28, 2006 | 22.76 | 23.02 | 22.60 | 22.85 | 448,475 | +0.28(+1.25%) |
Jul 27, 2006 | 22.72 | 22.84 | 22.44 | 22.57 | 938,825 | -0.13(-0.59%) |
Jul 26, 2006 | 22.44 | 22.84 | 22.28 | 22.70 | 821,996 | +0.28(+1.23%) |
Jul 25, 2006 | 21.97 | 22.53 | 21.76 | 22.42 | 1,207,546 | +0.40(+1.84%) |
Jul 24, 2006 | 21.70 | 22.06 | 21.68 | 22.02 | 728,339 | +0.32(+1.49%) |
Jul 21, 2006 | 21.83 | 22.12 | 21.68 | 21.70 | 1,004,085 | -0.30(-1.38%) |
Jul 20, 2006 | 22.34 | 22.34 | 21.97 | 22.00 | 706,985 | -0.42(-1.86%) |
Jul 19, 2006 | 21.74 | 22.46 | 21.78 | 22.42 | 1,124,878 | +0.67(+3.10%) |
Jul 18, 2006 | 22.03 | 22.06 | 21.52 | 21.74 | 1,119,999 | -0.22(-0.98%) |
Jul 17, 2006 | 22.24 | 22.32 | 21.89 | 21.96 | 1,122,432 | -0.28(-1.27%) |
Jul 14, 2006 | 22.83 | 22.89 | 22.18 | 22.24 | 2,300,448 | -0.65(-2.85%) |
Jul 13, 2006 | 22.98 | 23.17 | 22.89 | 22.90 | 1,073,181 | -0.09(-0.38%) |
Jul 12, 2006 | 23.02 | 23.23 | 22.82 | 22.98 | 745,270 | -0.11(-0.47%) |
Jul 11, 2006 | 22.96 | 23.16 | 22.90 | 23.09 | 870,609 | +0.05(+0.23%) |
Jul 10, 2006 | 23.02 | 23.26 | 22.93 | 23.04 | 579,453 | +0.11(+0.47%) |
Jul 07, 2006 | 22.92 | 23.12 | 22.90 | 22.93 | 1,515,694 | -0.10(-0.44%) |
Jul 06, 2006 | 23.26 | 23.37 | 22.94 | 23.03 | 1,140,701 | -0.17(-0.73%) |
Jul 05, 2006 | 23.27 | 23.69 | 22.99 | 23.20 | 1,406,812 | -0.15(-0.63%) |
Jul 03, 2006 | 23.59 | 23.59 | 23.26 | 23.35 | 434,721 | -0.18(-0.74%) |
Jun 30, 2006 | 23.52 | 23.70 | 23.31 | 23.52 | 1,356,305 | +0.18(+0.75%) |
Jun 29, 2006 | 22.99 | 23.47 | 22.69 | 23.35 | 1,345,983 | +0.53(+2.33%) |
Jun 28, 2006 | 22.71 | 23.12 | 22.67 | 22.82 | 1,041,503 | +0.13(+0.59%) |
Jun 27, 2006 | 23.02 | 23.02 | 22.58 | 22.68 | 1,019,789 | -0.24(-1.06%) |
Jun 26, 2006 | 22.86 | 23.12 | 22.83 | 22.92 | 917,567 | +0.05(+0.21%) |
Jun 23, 2006 | 22.76 | 23.06 | 22.69 | 22.88 | 956,799 | -0.10(-0.44%) |
Jun 22, 2006 | 23.11 | 23.19 | 22.70 | 22.98 | 1,097,318 | -0.20(-0.84%) |
Jun 21, 2006 | 23.10 | 23.32 | 23.06 | 23.17 | 904,042 | +0.02(+0.09%) |
Jun 20, 2006 | 23.07 | 23.39 | 22.97 | 23.15 | 1,295,452 | +0.11(+0.50%) |
Jun 19, 2006 | 23.30 | 23.41 | 22.94 | 23.04 | 1,104,076 | -0.30(-1.30%) |
Jun 16, 2006 | 23.15 | 23.56 | 23.01 | 23.34 | 1,555,873 | +0.13(+0.55%) |
Jun 15, 2006 | 23.30 | 23.30 | 22.98 | 23.21 | 1,293,357 | -0.02(-0.09%) |
Jun 14, 2006 | 23.14 | 23.28 | 22.94 | 23.23 | 1,092,345 | +0.03(+0.12%) |
Jun 13, 2006 | 22.93 | 23.54 | 22.90 | 23.21 | 1,330,070 | +0.24(+1.06%) |
Jun 12, 2006 | 22.80 | 23.25 | 22.73 | 22.96 | 895,276 | +0.12(+0.53%) |
Jun 09, 2006 | 23.00 | 23.10 | 22.69 | 22.84 | 833,852 | -0.19(-0.82%) |
Jun 08, 2006 | 23.06 | 23.18 | 22.68 | 23.03 | 1,345,897 | -0.02(-0.09%) |
Jun 07, 2006 | 22.90 | 23.29 | 22.86 | 23.05 | 956,733 | +0.13(+0.59%) |
Jun 06, 2006 | 23.14 | 23.37 | 22.77 | 22.92 | 1,267,364 | -0.25(-1.08%) |
Jun 05, 2006 | 23.25 | 23.73 | 23.09 | 23.17 | 1,617,353 | -0.01(-0.06%) |
Jun 02, 2006 | 23.16 | 23.35 | 22.92 | 23.18 | 1,235,428 | -0.05(-0.20%) |