Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 22.27 | 22.43 | 22.25 | 22.35 | 1,860 | +0.10(+0.45%) |
Aug 30, 2006 | 22.25 | 22.35 | 22.25 | 22.25 | 6,686 | +0.10(+0.45%) |
Aug 29, 2006 | 22.25 | 22.34 | 22.15 | 22.15 | 2,068 | -0.15(-0.67%) |
Aug 28, 2006 | 22.15 | 22.30 | 22.15 | 22.30 | 1,170 | +0.12(+0.56%) |
Aug 25, 2006 | 22.43 | 22.43 | 22.18 | 22.18 | 1,000 | -0.08(-0.38%) |
Aug 24, 2006 | 22.26 | 22.26 | 22.26 | 22.26 | 100 | -0.02(-0.09%) |
Aug 23, 2006 | 22.28 | 22.28 | 22.28 | 22.28 | 300 | -0.14(-0.62%) |
Aug 22, 2006 | 22.15 | 22.42 | 22.14 | 22.42 | 8,605 | +0.24(+1.08%) |
Aug 21, 2006 | 21.98 | 22.24 | 21.98 | 22.18 | 2,700 | +0.20(+0.91%) |
Aug 18, 2006 | 21.98 | 22.04 | 21.98 | 21.98 | 1,600 | +0.06(+0.27%) |
Aug 17, 2006 | 22.19 | 22.19 | 21.86 | 21.92 | 24,995 | -0.17(-0.78%) |
Aug 16, 2006 | 22.00 | 22.33 | 22.00 | 22.09 | 6,769 | +0.09(+0.42%) |
Aug 15, 2006 | 21.98 | 22.04 | 21.98 | 22.00 | 3,613 | +0.10(+0.46%) |
Aug 14, 2006 | 22.00 | 22.00 | 21.90 | 21.90 | 6,564 | -0.10(-0.45%) |
Aug 11, 2006 | 22.00 | 22.00 | 22.00 | 22.00 | 400 | -0.04(-0.18%) |
Aug 10, 2006 | 21.75 | 22.32 | 21.75 | 22.04 | 1,700 | +0.06(+0.27%) |
Aug 09, 2006 | 22.00 | 22.00 | 21.98 | 21.98 | 2,506 | -0.32(-1.43%) |
Aug 08, 2006 | 22.34 | 22.34 | 22.30 | 22.30 | 940 | +0.32(+1.46%) |
Aug 07, 2006 | 21.98 | 22.00 | 21.98 | 21.98 | 450 | -0.02(-0.09%) |
Aug 04, 2006 | 22.00 | 22.18 | 22.00 | 22.00 | 400 | +0.05(+0.23%) |
Aug 03, 2006 | 22.04 | 22.04 | 21.95 | 21.95 | 7,800 | -0.04(-0.18%) |
Aug 02, 2006 | 21.86 | 22.07 | 21.86 | 21.99 | 2,456 | +0.16(+0.73%) |
Aug 01, 2006 | 21.77 | 21.96 | 21.77 | 21.83 | 1,500 | -0.17(-0.77%) |
Jul 31, 2006 | 22.00 | 22.00 | 22.00 | 22.00 | 235 | -0.07(-0.32%) |
Jul 28, 2006 | 21.84 | 22.07 | 21.84 | 22.07 | 1,151 | +0.16(+0.73%) |
Jul 27, 2006 | 21.86 | 22.07 | 21.86 | 21.91 | 985 | -0.09(-0.41%) |
Jul 26, 2006 | 21.81 | 22.12 | 21.80 | 22.00 | 6,039 | -0.02(-0.09%) |
Jul 25, 2006 | 21.81 | 22.17 | 21.80 | 22.02 | 15,004 | +0.17(+0.78%) |
Jul 24, 2006 | 21.97 | 22.35 | 21.80 | 21.85 | 9,102 | -0.23(-1.05%) |
Jul 21, 2006 | 21.97 | 22.11 | 21.97 | 22.08 | 1,450 | +0.28(+1.29%) |
Jul 20, 2006 | 21.80 | 22.14 | 21.80 | 21.80 | 2,751 | -0.10(-0.46%) |
Jul 19, 2006 | 21.80 | 21.90 | 21.79 | 21.90 | 2,300 | -0.03(-0.14%) |
Jul 18, 2006 | 21.80 | 21.93 | 21.80 | 21.93 | 2,420 | +0.12(+0.55%) |
Jul 17, 2006 | 22.00 | 22.00 | 21.81 | 21.81 | 2,314 | -0.19(-0.86%) |
Jul 14, 2006 | 21.88 | 22.00 | 21.88 | 22.00 | 1,377 | -0.14(-0.63%) |
Jul 13, 2006 | 21.99 | 22.21 | 21.82 | 22.14 | 6,328 | +0.32(+1.47%) |
Jul 12, 2006 | 22.04 | 22.04 | 21.82 | 21.82 | 1,757 | -0.13(-0.59%) |
Jul 11, 2006 | 22.04 | 22.04 | 21.91 | 21.95 | 1,645 | -0.04(-0.18%) |
Jul 10, 2006 | 21.97 | 21.99 | 21.97 | 21.99 | 403 | +0.02(+0.09%) |
Jul 07, 2006 | 21.86 | 21.97 | 21.73 | 21.97 | 800 | -0.01(-0.05%) |
Jul 06, 2006 | 21.97 | 21.98 | 21.97 | 21.98 | 325 | +0.38(+1.76%) |
Jul 05, 2006 | 22.34 | 22.34 | 21.60 | 21.60 | 2,965 | -0.52(-2.35%) |
Jul 03, 2006 | 22.01 | 22.13 | 21.95 | 22.12 | 2,567 | -0.04(-0.18%) |
Jun 30, 2006 | 21.76 | 22.16 | 21.75 | 22.16 | 4,562 | +0.19(+0.86%) |
Jun 29, 2006 | 22.01 | 22.18 | 21.76 | 21.97 | 2,200 | +0.23(+1.06%) |
Jun 28, 2006 | 22.03 | 22.03 | 21.70 | 21.74 | 6,500 | -0.29(-1.32%) |
Jun 27, 2006 | 22.30 | 22.30 | 21.86 | 22.03 | 8,285 | -0.19(-0.86%) |
Jun 26, 2006 | 22.07 | 22.35 | 22.07 | 22.22 | 7,400 | +0.36(+1.65%) |
Jun 23, 2006 | 22.05 | 22.11 | 21.86 | 21.86 | 7,865 | -0.41(-1.84%) |
Jun 22, 2006 | 22.23 | 22.27 | 22.07 | 22.27 | 2,500 | +0.19(+0.86%) |
Jun 21, 2006 | 22.58 | 22.62 | 22.04 | 22.08 | 14,930 | -0.62(-2.73%) |
Jun 20, 2006 | 23.13 | 23.13 | 22.11 | 22.70 | 14,578 | +0.30(+1.34%) |
Jun 19, 2006 | 23.89 | 23.89 | 22.06 | 22.40 | 30,541 | -1.70(-7.05%) |
Jun 16, 2006 | 24.07 | 24.12 | 23.89 | 24.10 | 2,121 | +0.22(+0.92%) |
Jun 15, 2006 | 24.44 | 24.44 | 23.75 | 23.88 | 17,065 | -0.22(-0.91%) |
Jun 14, 2006 | 24.47 | 24.85 | 24.00 | 24.10 | 14,107 | -1.00(-3.98%) |
Jun 13, 2006 | 25.10 | 25.10 | 24.80 | 25.10 | 8,845 | +0.00(+0.00%) |
Jun 12, 2006 | 25.10 | 25.10 | 24.71 | 25.10 | 17,730 | +0.30(+1.21%) |
Jun 09, 2006 | 24.35 | 25.25 | 24.11 | 24.80 | 33,571 | +1.03(+4.33%) |
Jun 08, 2006 | 22.73 | 23.80 | 22.60 | 23.77 | 23,838 | +1.31(+5.83%) |
Jun 07, 2006 | 22.09 | 23.00 | 22.09 | 22.46 | 27,736 | +0.46(+2.09%) |
Jun 06, 2006 | 22.01 | 22.02 | 21.93 | 22.00 | 3,200 | +0.00(+0.00%) |
Jun 05, 2006 | 22.01 | 22.02 | 21.91 | 22.00 | 1,600 | -0.15(-0.68%) |
Jun 02, 2006 | 22.04 | 22.24 | 22.00 | 22.15 | 19,542 | +0.14(+0.64%) |