Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 21.07 | 21.17 | 21.02 | 21.17 | 196,980 | +0.09(+0.42%) |
Aug 30, 2006 | 21.10 | 21.19 | 21.03 | 21.08 | 277,367 | -0.01(-0.04%) |
Aug 29, 2006 | 20.84 | 21.11 | 20.80 | 21.09 | 639,766 | +0.22(+1.03%) |
Aug 28, 2006 | 20.83 | 20.94 | 20.80 | 20.87 | 243,834 | +0.00(+0.00%) |
Aug 25, 2006 | 20.92 | 20.92 | 20.71 | 20.87 | 112,119 | -0.03(-0.14%) |
Aug 24, 2006 | 20.96 | 20.96 | 20.83 | 20.90 | 103,571 | +0.00(+0.02%) |
Aug 23, 2006 | 20.96 | 21.09 | 20.83 | 20.90 | 105,705 | -0.10(-0.48%) |
Aug 22, 2006 | 20.97 | 21.04 | 20.88 | 21.00 | 139,936 | +0.05(+0.24%) |
Aug 21, 2006 | 20.98 | 21.00 | 20.84 | 20.95 | 213,171 | -0.15(-0.72%) |
Aug 18, 2006 | 21.07 | 21.15 | 21.03 | 21.10 | 75,854 | -0.04(-0.18%) |
Aug 17, 2006 | 21.21 | 21.32 | 21.00 | 21.14 | 306,445 | -0.17(-0.81%) |
Aug 16, 2006 | 21.18 | 21.32 | 21.16 | 21.31 | 216,195 | +0.11(+0.50%) |
Aug 15, 2006 | 21.03 | 21.25 | 21.03 | 21.21 | 189,619 | +0.19(+0.92%) |
Aug 14, 2006 | 21.12 | 21.16 | 20.91 | 21.01 | 121,763 | -0.01(-0.06%) |
Aug 11, 2006 | 21.07 | 21.29 | 20.91 | 21.02 | 193,064 | -0.09(-0.44%) |
Aug 10, 2006 | 20.91 | 21.15 | 20.91 | 21.12 | 191,238 | +0.14(+0.68%) |
Aug 09, 2006 | 21.23 | 21.28 | 20.94 | 20.97 | 363,042 | -0.27(-1.27%) |
Aug 08, 2006 | 21.41 | 21.54 | 21.16 | 21.24 | 173,603 | -0.08(-0.40%) |
Aug 07, 2006 | 21.43 | 21.47 | 21.23 | 21.33 | 147,508 | -0.17(-0.81%) |
Aug 04, 2006 | 21.54 | 21.64 | 21.45 | 21.50 | 179,544 | -0.03(-0.12%) |
Aug 03, 2006 | 21.25 | 21.54 | 21.19 | 21.53 | 151,997 | +0.15(+0.71%) |
Aug 02, 2006 | 21.34 | 21.49 | 21.22 | 21.37 | 169,710 | +0.07(+0.34%) |
Aug 01, 2006 | 21.41 | 21.45 | 21.22 | 21.30 | 128,180 | -0.19(-0.86%) |
Jul 31, 2006 | 21.55 | 21.63 | 21.32 | 21.49 | 173,208 | -0.05(-0.24%) |
Jul 28, 2006 | 21.28 | 21.62 | 21.28 | 21.54 | 267,599 | +0.19(+0.91%) |
Jul 27, 2006 | 21.29 | 21.35 | 21.09 | 21.34 | 454,115 | +0.05(+0.22%) |
Jul 26, 2006 | 21.05 | 21.30 | 21.05 | 21.30 | 159,368 | +0.22(+1.06%) |
Jul 25, 2006 | 21.05 | 21.22 | 20.96 | 21.07 | 213,398 | -0.02(-0.08%) |
Jul 24, 2006 | 20.74 | 21.09 | 20.74 | 21.09 | 235,289 | +0.33(+1.57%) |
Jul 21, 2006 | 20.77 | 20.88 | 20.62 | 20.77 | 255,429 | -0.06(-0.28%) |
Jul 20, 2006 | 21.15 | 21.24 | 20.77 | 20.83 | 235,592 | -0.36(-1.71%) |
Jul 19, 2006 | 20.53 | 21.21 | 20.53 | 21.19 | 493,313 | +0.58(+2.81%) |
Jul 18, 2006 | 20.80 | 21.10 | 20.59 | 20.61 | 865,224 | -0.21(-1.01%) |
Jul 17, 2006 | 20.99 | 21.08 | 20.77 | 20.82 | 189,266 | -0.24(-1.12%) |
Jul 14, 2006 | 20.91 | 21.07 | 20.79 | 21.06 | 340,764 | +0.11(+0.52%) |
Jul 13, 2006 | 20.95 | 21.02 | 20.86 | 20.95 | 291,090 | -0.08(-0.38%) |
Jul 12, 2006 | 20.82 | 21.15 | 20.82 | 21.03 | 492,783 | +0.24(+1.18%) |
Jul 11, 2006 | 20.78 | 20.83 | 20.58 | 20.78 | 143,234 | -0.05(-0.24%) |
Jul 10, 2006 | 20.74 | 20.88 | 20.71 | 20.83 | 193,869 | +0.19(+0.94%) |
Jul 07, 2006 | 20.92 | 20.98 | 20.62 | 20.64 | 304,014 | -0.36(-1.71%) |
Jul 06, 2006 | 21.05 | 21.15 | 20.85 | 21.00 | 233,056 | -0.05(-0.22%) |
Jul 05, 2006 | 21.25 | 21.50 | 20.97 | 21.05 | 170,267 | -0.34(-1.60%) |
Jul 03, 2006 | 21.13 | 21.39 | 21.12 | 21.39 | 72,721 | +0.25(+1.18%) |
Jun 30, 2006 | 21.64 | 21.64 | 21.14 | 21.14 | 679,665 | -0.49(-2.27%) |
Jun 29, 2006 | 21.01 | 21.63 | 20.95 | 21.63 | 282,239 | +0.62(+2.98%) |
Jun 28, 2006 | 21.05 | 21.09 | 20.84 | 21.00 | 236,020 | +0.02(+0.10%) |
Jun 27, 2006 | 21.25 | 21.29 | 20.96 | 20.98 | 150,285 | -0.22(-1.06%) |
Jun 26, 2006 | 21.12 | 21.21 | 21.04 | 21.21 | 406,311 | +0.14(+0.64%) |
Jun 23, 2006 | 21.26 | 21.26 | 20.99 | 21.07 | 200,809 | -0.28(-1.31%) |
Jun 22, 2006 | 21.43 | 21.55 | 21.27 | 21.35 | 267,161 | -0.00(-0.02%) |
Jun 21, 2006 | 21.50 | 21.59 | 21.35 | 21.35 | 262,693 | -0.10(-0.47%) |
Jun 20, 2006 | 21.50 | 21.57 | 21.45 | 21.45 | 248,965 | -0.08(-0.35%) |
Jun 19, 2006 | 21.49 | 21.63 | 21.43 | 21.53 | 352,660 | +0.00(+0.02%) |
Jun 16, 2006 | 21.60 | 21.68 | 21.51 | 21.53 | 165,081 | -0.12(-0.57%) |
Jun 15, 2006 | 21.33 | 21.70 | 21.24 | 21.65 | 200,080 | +0.46(+2.17%) |
Jun 14, 2006 | 21.23 | 21.31 | 21.03 | 21.19 | 192,972 | -0.08(-0.36%) |
Jun 13, 2006 | 21.54 | 21.56 | 21.23 | 21.26 | 320,960 | -0.30(-1.39%) |
Jun 12, 2006 | 21.74 | 21.74 | 21.51 | 21.56 | 154,107 | -0.13(-0.58%) |
Jun 09, 2006 | 21.72 | 21.78 | 21.59 | 21.69 | 261,921 | +0.01(+0.06%) |
Jun 08, 2006 | 21.55 | 21.71 | 21.40 | 21.68 | 266,006 | +0.12(+0.57%) |
Jun 07, 2006 | 21.47 | 21.67 | 21.47 | 21.56 | 151,888 | +0.05(+0.24%) |
Jun 06, 2006 | 21.45 | 21.64 | 21.44 | 21.51 | 253,061 | -0.03(-0.14%) |
Jun 05, 2006 | 21.85 | 21.89 | 21.49 | 21.53 | 301,629 | -0.41(-1.89%) |
Jun 02, 2006 | 22.01 | 22.16 | 21.87 | 21.95 | 186,041 | -0.11(-0.48%) |