Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 20.76 | 20.89 | 20.61 | 20.66 | 190,201 | -0.04(-0.19%) |
Aug 30, 2006 | 20.61 | 20.81 | 20.45 | 20.70 | 213,965 | +0.06(+0.27%) |
Aug 29, 2006 | 20.62 | 20.65 | 20.19 | 20.64 | 306,227 | +0.14(+0.68%) |
Aug 28, 2006 | 20.35 | 20.54 | 20.18 | 20.50 | 137,962 | +0.23(+1.12%) |
Aug 25, 2006 | 20.23 | 20.47 | 20.16 | 20.28 | 64,216 | -0.06(-0.27%) |
Aug 24, 2006 | 20.39 | 20.46 | 20.16 | 20.33 | 140,757 | +0.01(+0.03%) |
Aug 23, 2006 | 20.65 | 20.69 | 20.21 | 20.33 | 172,914 | -0.29(-1.42%) |
Aug 22, 2006 | 20.38 | 20.62 | 20.31 | 20.62 | 84,969 | +0.22(+1.06%) |
Aug 21, 2006 | 20.45 | 20.58 | 20.33 | 20.40 | 93,106 | -0.19(-0.91%) |
Aug 18, 2006 | 20.72 | 20.72 | 20.45 | 20.59 | 149,591 | -0.01(-0.03%) |
Aug 17, 2006 | 20.51 | 20.80 | 20.45 | 20.60 | 115,237 | -0.03(-0.13%) |
Aug 16, 2006 | 20.60 | 20.69 | 20.41 | 20.62 | 167,397 | +0.09(+0.46%) |
Aug 15, 2006 | 20.44 | 20.59 | 20.23 | 20.53 | 139,898 | +0.48(+2.41%) |
Aug 14, 2006 | 20.23 | 20.40 | 20.02 | 20.05 | 158,789 | -0.02(-0.08%) |
Aug 11, 2006 | 20.01 | 20.13 | 19.94 | 20.07 | 169,623 | +0.01(+0.06%) |
Aug 10, 2006 | 19.84 | 20.21 | 19.80 | 20.05 | 178,052 | +0.16(+0.81%) |
Aug 09, 2006 | 20.18 | 20.21 | 19.79 | 19.89 | 257,154 | -0.06(-0.31%) |
Aug 08, 2006 | 20.17 | 20.35 | 19.87 | 19.95 | 303,466 | -0.11(-0.52%) |
Aug 07, 2006 | 19.89 | 20.11 | 19.81 | 20.06 | 154,342 | +0.01(+0.06%) |
Aug 04, 2006 | 20.29 | 20.53 | 19.85 | 20.05 | 226,796 | -0.08(-0.39%) |
Aug 03, 2006 | 19.54 | 20.26 | 19.54 | 20.13 | 227,065 | +0.40(+2.02%) |
Aug 02, 2006 | 19.62 | 19.77 | 19.43 | 19.73 | 191,989 | +0.25(+1.31%) |
Aug 01, 2006 | 19.57 | 19.68 | 19.37 | 19.47 | 127,747 | -0.28(-1.40%) |
Jul 31, 2006 | 20.08 | 20.08 | 19.52 | 19.75 | 173,040 | -0.29(-1.47%) |
Jul 28, 2006 | 19.60 | 20.09 | 19.55 | 20.04 | 198,002 | +0.54(+2.76%) |
Jul 27, 2006 | 20.20 | 20.21 | 19.46 | 19.51 | 259,121 | -0.52(-2.60%) |
Jul 26, 2006 | 19.90 | 20.29 | 19.70 | 20.03 | 163,548 | -0.08(-0.41%) |
Jul 25, 2006 | 19.95 | 20.41 | 19.88 | 20.11 | 198,119 | +0.12(+0.61%) |
Jul 24, 2006 | 19.51 | 20.00 | 19.63 | 19.99 | 206,032 | +0.48(+2.47%) |
Jul 21, 2006 | 19.77 | 19.78 | 19.35 | 19.51 | 257,950 | -0.35(-1.79%) |
Jul 20, 2006 | 20.36 | 20.48 | 19.73 | 19.86 | 189,528 | -0.52(-2.56%) |
Jul 19, 2006 | 19.55 | 20.40 | 19.60 | 20.38 | 218,351 | +0.83(+4.25%) |
Jul 18, 2006 | 19.22 | 19.67 | 19.08 | 19.55 | 191,480 | +0.43(+2.23%) |
Jul 17, 2006 | 19.12 | 19.40 | 18.96 | 19.12 | 147,401 | -0.03(-0.14%) |
Jul 14, 2006 | 19.21 | 19.34 | 18.96 | 19.15 | 140,150 | -0.15(-0.78%) |
Jul 13, 2006 | 19.48 | 19.58 | 19.22 | 19.30 | 215,322 | -0.25(-1.28%) |
Jul 12, 2006 | 20.03 | 20.03 | 19.48 | 19.55 | 166,960 | -0.55(-2.73%) |
Jul 11, 2006 | 19.82 | 20.15 | 19.57 | 20.10 | 130,870 | +0.23(+1.17%) |
Jul 10, 2006 | 19.78 | 20.03 | 19.78 | 19.87 | 110,967 | +0.08(+0.39%) |
Jul 07, 2006 | 20.07 | 20.20 | 19.77 | 19.79 | 157,613 | -0.39(-1.92%) |
Jul 06, 2006 | 20.08 | 20.21 | 19.99 | 20.18 | 103,167 | +0.11(+0.55%) |
Jul 05, 2006 | 20.26 | 20.48 | 19.96 | 20.07 | 241,099 | -0.47(-2.29%) |
Jul 03, 2006 | 20.50 | 20.54 | 20.16 | 20.54 | 156,481 | +0.23(+1.15%) |
Jun 30, 2006 | 20.49 | 20.50 | 20.14 | 20.30 | 344,904 | -0.08(-0.38%) |
Jun 29, 2006 | 19.80 | 20.38 | 19.60 | 20.38 | 229,306 | +0.75(+3.81%) |
Jun 28, 2006 | 19.60 | 19.92 | 19.36 | 19.63 | 266,989 | +0.16(+0.83%) |
Jun 27, 2006 | 19.92 | 20.02 | 19.42 | 19.47 | 255,843 | -0.49(-2.47%) |
Jun 26, 2006 | 19.49 | 19.97 | 19.46 | 19.97 | 180,233 | +0.57(+2.91%) |
Jun 23, 2006 | 19.53 | 19.57 | 19.29 | 19.40 | 222,477 | -0.24(-1.21%) |
Jun 22, 2006 | 19.83 | 19.97 | 19.59 | 19.64 | 267,191 | -0.29(-1.45%) |
Jun 21, 2006 | 19.37 | 19.95 | 19.37 | 19.93 | 214,503 | +0.48(+2.45%) |
Jun 20, 2006 | 19.43 | 19.67 | 19.37 | 19.45 | 170,980 | -0.01(-0.03%) |
Jun 19, 2006 | 19.89 | 19.98 | 19.42 | 19.46 | 196,582 | -0.42(-2.09%) |
Jun 16, 2006 | 20.28 | 20.32 | 19.82 | 19.87 | 988,927 | -0.50(-2.45%) |
Jun 15, 2006 | 19.97 | 20.45 | 19.84 | 20.37 | 252,855 | +0.55(+2.77%) |
Jun 14, 2006 | 19.75 | 19.96 | 19.54 | 19.82 | 216,765 | -0.02(-0.11%) |
Jun 13, 2006 | 19.85 | 20.39 | 19.84 | 19.84 | 294,038 | -0.11(-0.53%) |
Jun 12, 2006 | 19.93 | 20.31 | 19.83 | 19.95 | 282,454 | -0.06(-0.30%) |
Jun 09, 2006 | 20.36 | 20.36 | 19.90 | 20.01 | 315,726 | -0.24(-1.20%) |
Jun 08, 2006 | 19.52 | 20.37 | 19.10 | 20.25 | 477,551 | +0.59(+2.99%) |
Jun 07, 2006 | 19.45 | 19.87 | 19.16 | 19.67 | 189,073 | +0.24(+1.26%) |
Jun 06, 2006 | 19.31 | 19.51 | 19.16 | 19.42 | 227,440 | -0.02(-0.09%) |
Jun 05, 2006 | 20.07 | 20.16 | 19.35 | 19.44 | 319,940 | -0.70(-3.50%) |
Jun 02, 2006 | 20.24 | 20.31 | 19.88 | 20.14 | 162,888 | +0.00(+0.00%) |