Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 20.71 | 20.71 | 20.40 | 20.49 | 78,300 | +0.02(+0.10%) |
Aug 30, 2006 | 20.55 | 20.71 | 20.35 | 20.47 | 62,300 | -0.08(-0.39%) |
Aug 29, 2006 | 20.47 | 20.59 | 19.87 | 20.55 | 269,600 | +0.16(+0.78%) |
Aug 28, 2006 | 19.47 | 20.43 | 19.47 | 20.39 | 107,500 | +0.98(+5.05%) |
Aug 25, 2006 | 19.49 | 19.53 | 19.35 | 19.41 | 41,900 | -0.08(-0.41%) |
Aug 24, 2006 | 19.68 | 19.97 | 19.35 | 19.49 | 60,800 | -0.20(-1.02%) |
Aug 23, 2006 | 20.00 | 20.15 | 19.65 | 19.69 | 37,300 | -0.30(-1.50%) |
Aug 22, 2006 | 20.07 | 20.20 | 19.89 | 19.99 | 48,900 | -0.15(-0.74%) |
Aug 21, 2006 | 20.40 | 20.40 | 19.99 | 20.14 | 41,800 | -0.26(-1.27%) |
Aug 18, 2006 | 20.62 | 20.62 | 20.25 | 20.40 | 51,900 | -0.22(-1.07%) |
Aug 17, 2006 | 20.73 | 20.79 | 20.62 | 20.62 | 41,000 | -0.21(-1.01%) |
Aug 16, 2006 | 20.52 | 20.94 | 20.43 | 20.83 | 54,500 | +0.35(+1.71%) |
Aug 15, 2006 | 20.50 | 20.60 | 20.33 | 20.48 | 89,600 | +0.19(+0.94%) |
Aug 14, 2006 | 19.91 | 20.48 | 19.91 | 20.29 | 57,500 | +0.42(+2.11%) |
Aug 11, 2006 | 19.91 | 20.01 | 19.73 | 19.87 | 67,700 | -0.03(-0.15%) |
Aug 10, 2006 | 19.97 | 20.21 | 19.77 | 19.90 | 86,600 | -0.15(-0.75%) |
Aug 09, 2006 | 20.40 | 20.66 | 20.00 | 20.05 | 77,800 | -0.35(-1.72%) |
Aug 08, 2006 | 20.60 | 20.80 | 20.38 | 20.40 | 91,400 | -0.09(-0.44%) |
Aug 07, 2006 | 20.50 | 20.61 | 20.35 | 20.49 | 612,700 | -0.18(-0.87%) |
Aug 04, 2006 | 20.95 | 21.20 | 20.33 | 20.67 | 115,500 | +0.21(+1.03%) |
Aug 03, 2006 | 19.75 | 20.73 | 19.60 | 20.46 | 159,600 | +0.61(+3.07%) |
Aug 02, 2006 | 19.55 | 19.89 | 19.52 | 19.85 | 146,700 | +0.31(+1.59%) |
Aug 01, 2006 | 20.00 | 20.00 | 19.43 | 19.54 | 262,900 | -0.53(-2.64%) |
Jul 31, 2006 | 20.20 | 20.47 | 20.06 | 20.07 | 150,500 | -0.28(-1.38%) |
Jul 28, 2006 | 20.33 | 20.60 | 20.19 | 20.35 | 170,100 | +0.07(+0.35%) |
Jul 27, 2006 | 20.45 | 20.75 | 20.25 | 20.28 | 198,500 | -0.36(-1.74%) |
Jul 26, 2006 | 20.68 | 21.00 | 20.61 | 20.64 | 179,400 | -0.29(-1.39%) |
Jul 25, 2006 | 20.80 | 21.29 | 20.51 | 20.93 | 134,300 | +0.09(+0.43%) |
Jul 24, 2006 | 20.34 | 21.20 | 20.34 | 20.84 | 106,400 | +0.51(+2.51%) |
Jul 21, 2006 | 20.03 | 20.40 | 19.48 | 20.33 | 115,100 | +0.30(+1.50%) |
Jul 20, 2006 | 20.11 | 20.40 | 20.00 | 20.03 | 170,000 | -0.07(-0.35%) |
Jul 19, 2006 | 19.76 | 20.11 | 19.75 | 20.10 | 141,600 | +0.34(+1.72%) |
Jul 18, 2006 | 19.70 | 19.95 | 19.39 | 19.76 | 79,800 | -0.10(-0.50%) |
Jul 17, 2006 | 19.83 | 20.23 | 19.77 | 19.86 | 125,900 | -0.05(-0.25%) |
Jul 14, 2006 | 19.82 | 20.70 | 19.73 | 19.91 | 241,500 | +0.10(+0.50%) |
Jul 13, 2006 | 20.30 | 20.45 | 19.75 | 19.81 | 102,900 | -0.59(-2.89%) |
Jul 12, 2006 | 20.74 | 21.00 | 20.35 | 20.40 | 182,000 | -0.44(-2.11%) |
Jul 11, 2006 | 21.05 | 21.05 | 20.73 | 20.84 | 152,100 | -0.29(-1.37%) |
Jul 10, 2006 | 20.78 | 21.37 | 20.78 | 21.13 | 46,200 | +0.34(+1.64%) |
Jul 07, 2006 | 20.84 | 21.12 | 20.72 | 20.79 | 73,200 | -0.10(-0.48%) |
Jul 06, 2006 | 20.67 | 21.24 | 20.64 | 20.89 | 100,600 | +0.25(+1.21%) |
Jul 05, 2006 | 20.35 | 20.96 | 20.25 | 20.64 | 122,000 | +0.14(+0.68%) |
Jul 03, 2006 | 20.94 | 20.94 | 20.41 | 20.50 | 100,800 | -0.44(-2.10%) |
Jun 30, 2006 | 20.89 | 20.96 | 20.66 | 20.94 | 148,700 | +0.02(+0.10%) |
Jun 29, 2006 | 20.35 | 20.97 | 20.33 | 20.92 | 160,300 | +0.62(+3.05%) |
Jun 28, 2006 | 20.46 | 20.71 | 20.24 | 20.30 | 130,100 | -0.13(-0.64%) |
Jun 27, 2006 | 20.53 | 20.86 | 20.29 | 20.43 | 89,900 | -0.10(-0.49%) |
Jun 26, 2006 | 20.51 | 20.89 | 20.43 | 20.53 | 70,600 | +0.03(+0.15%) |
Jun 23, 2006 | 20.59 | 20.85 | 20.24 | 20.50 | 74,400 | -0.15(-0.73%) |
Jun 22, 2006 | 20.92 | 20.92 | 20.45 | 20.65 | 87,900 | -0.38(-1.81%) |
Jun 21, 2006 | 20.80 | 21.14 | 20.80 | 21.03 | 55,700 | +0.15(+0.72%) |
Jun 20, 2006 | 20.74 | 21.04 | 20.51 | 20.88 | 43,700 | +0.10(+0.48%) |
Jun 19, 2006 | 21.44 | 21.44 | 20.66 | 20.78 | 65,700 | -0.56(-2.62%) |
Jun 16, 2006 | 21.44 | 21.44 | 20.91 | 21.34 | 202,500 | -0.10(-0.47%) |
Jun 15, 2006 | 20.98 | 21.47 | 20.89 | 21.44 | 70,200 | +0.60(+2.88%) |
Jun 14, 2006 | 20.83 | 21.10 | 20.67 | 20.84 | 51,300 | -0.03(-0.14%) |
Jun 13, 2006 | 21.17 | 21.61 | 20.62 | 20.87 | 174,600 | -0.41(-1.93%) |
Jun 12, 2006 | 21.41 | 21.64 | 21.08 | 21.28 | 108,800 | -0.07(-0.33%) |
Jun 09, 2006 | 21.39 | 21.70 | 21.31 | 21.35 | 146,600 | -0.03(-0.14%) |
Jun 08, 2006 | 21.38 | 21.58 | 21.26 | 21.38 | 221,900 | -0.01(-0.05%) |
Jun 07, 2006 | 21.69 | 21.83 | 21.30 | 21.39 | 83,900 | -0.30(-1.38%) |
Jun 06, 2006 | 21.81 | 22.15 | 21.38 | 21.69 | 193,200 | -0.02(-0.09%) |
Jun 05, 2006 | 21.62 | 21.83 | 21.58 | 21.71 | 230,900 | +0.12(+0.56%) |
Jun 02, 2006 | 21.45 | 21.60 | 21.26 | 21.59 | 165,800 | +0.24(+1.12%) |