Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 22.29 | 22.70 | 22.26 | 22.55 | 224,500 | +0.35(+1.58%) |
Aug 30, 2006 | 22.05 | 22.25 | 21.83 | 22.20 | 131,300 | +0.18(+0.82%) |
Aug 29, 2006 | 21.75 | 22.10 | 21.74 | 22.02 | 129,900 | +0.25(+1.15%) |
Aug 28, 2006 | 21.48 | 21.81 | 21.46 | 21.77 | 96,800 | +0.25(+1.16%) |
Aug 25, 2006 | 21.04 | 21.57 | 20.99 | 21.52 | 82,100 | +0.43(+2.04%) |
Aug 24, 2006 | 21.20 | 21.34 | 20.97 | 21.09 | 117,800 | -0.06(-0.28%) |
Aug 23, 2006 | 21.53 | 21.55 | 21.10 | 21.15 | 111,800 | -0.33(-1.54%) |
Aug 22, 2006 | 20.89 | 21.48 | 20.87 | 21.48 | 147,400 | +0.54(+2.58%) |
Aug 21, 2006 | 20.99 | 21.09 | 20.58 | 20.94 | 96,500 | -0.19(-0.90%) |
Aug 18, 2006 | 21.37 | 21.37 | 20.83 | 21.13 | 112,300 | -0.09(-0.42%) |
Aug 17, 2006 | 20.68 | 21.31 | 20.68 | 21.22 | 222,800 | +0.55(+2.66%) |
Aug 16, 2006 | 20.58 | 20.83 | 20.55 | 20.67 | 44,500 | +0.21(+1.03%) |
Aug 15, 2006 | 20.34 | 20.55 | 20.21 | 20.46 | 72,000 | +0.50(+2.51%) |
Aug 14, 2006 | 19.88 | 20.44 | 19.88 | 19.96 | 66,400 | +0.18(+0.91%) |
Aug 11, 2006 | 19.83 | 19.92 | 19.61 | 19.78 | 74,100 | -0.08(-0.40%) |
Aug 10, 2006 | 19.87 | 20.40 | 19.73 | 19.86 | 129,400 | -0.14(-0.70%) |
Aug 09, 2006 | 20.33 | 20.52 | 20.00 | 20.00 | 115,000 | -0.18(-0.89%) |
Aug 08, 2006 | 20.45 | 20.62 | 20.15 | 20.18 | 140,600 | -0.22(-1.08%) |
Aug 07, 2006 | 20.80 | 20.83 | 20.36 | 20.40 | 115,300 | -0.54(-2.58%) |
Aug 04, 2006 | 20.85 | 21.11 | 20.62 | 20.94 | 130,000 | +0.38(+1.85%) |
Aug 03, 2006 | 20.43 | 20.70 | 20.36 | 20.56 | 181,500 | +0.06(+0.29%) |
Aug 02, 2006 | 20.35 | 20.68 | 20.25 | 20.50 | 213,300 | +0.29(+1.43%) |
Aug 01, 2006 | 21.21 | 21.21 | 20.09 | 20.21 | 308,800 | -1.10(-5.16%) |
Jul 31, 2006 | 21.60 | 21.67 | 20.49 | 21.31 | 384,500 | -0.28(-1.30%) |
Jul 28, 2006 | 21.05 | 22.11 | 21.03 | 21.59 | 567,400 | +0.36(+1.70%) |
Jul 27, 2006 | 21.42 | 21.68 | 21.10 | 21.23 | 144,500 | -0.44(-2.03%) |
Jul 26, 2006 | 21.99 | 22.09 | 21.56 | 21.67 | 114,900 | -0.43(-1.95%) |
Jul 25, 2006 | 21.90 | 22.40 | 21.72 | 22.10 | 228,500 | +0.25(+1.14%) |
Jul 24, 2006 | 21.54 | 21.94 | 21.30 | 21.85 | 307,700 | +0.32(+1.49%) |
Jul 21, 2006 | 21.54 | 21.69 | 21.25 | 21.53 | 344,800 | -0.02(-0.09%) |
Jul 20, 2006 | 22.00 | 22.01 | 21.46 | 21.55 | 195,500 | -0.46(-2.09%) |
Jul 19, 2006 | 20.66 | 22.01 | 20.61 | 22.01 | 229,600 | +1.35(+6.53%) |
Jul 18, 2006 | 20.05 | 20.69 | 20.05 | 20.66 | 94,500 | +0.71(+3.56%) |
Jul 17, 2006 | 20.06 | 20.30 | 19.90 | 19.95 | 67,900 | -0.20(-0.99%) |
Jul 14, 2006 | 20.30 | 20.41 | 19.82 | 20.15 | 96,700 | -0.23(-1.13%) |
Jul 13, 2006 | 20.46 | 20.74 | 20.22 | 20.38 | 102,600 | -0.29(-1.40%) |
Jul 12, 2006 | 21.15 | 21.25 | 20.54 | 20.67 | 79,600 | -0.40(-1.90%) |
Jul 11, 2006 | 20.84 | 21.12 | 20.65 | 21.07 | 104,800 | +0.16(+0.77%) |
Jul 10, 2006 | 20.95 | 21.07 | 20.75 | 20.91 | 80,800 | -0.01(-0.05%) |
Jul 07, 2006 | 21.14 | 21.22 | 20.86 | 20.92 | 129,000 | -0.32(-1.51%) |
Jul 06, 2006 | 21.12 | 21.39 | 21.07 | 21.24 | 109,400 | +0.02(+0.09%) |
Jul 05, 2006 | 20.85 | 21.27 | 20.82 | 21.22 | 207,100 | +0.29(+1.39%) |
Jul 03, 2006 | 20.90 | 21.10 | 20.88 | 20.93 | 242,400 | +0.10(+0.48%) |
Jun 30, 2006 | 21.37 | 21.40 | 20.78 | 20.83 | 167,300 | -0.52(-2.44%) |
Jun 29, 2006 | 20.63 | 21.38 | 20.59 | 21.35 | 139,600 | +0.82(+3.99%) |
Jun 28, 2006 | 20.47 | 20.75 | 20.40 | 20.53 | 113,100 | +0.07(+0.34%) |
Jun 27, 2006 | 20.68 | 20.85 | 20.32 | 20.46 | 141,300 | -0.29(-1.40%) |
Jun 26, 2006 | 20.66 | 21.14 | 20.66 | 20.75 | 133,800 | +0.20(+0.97%) |
Jun 23, 2006 | 20.34 | 20.84 | 20.06 | 20.55 | 134,700 | +0.21(+1.03%) |
Jun 22, 2006 | 19.95 | 20.38 | 19.93 | 20.34 | 105,500 | +0.31(+1.55%) |
Jun 21, 2006 | 19.55 | 20.30 | 19.55 | 20.03 | 124,900 | +0.43(+2.19%) |
Jun 20, 2006 | 19.50 | 19.71 | 19.40 | 19.60 | 137,000 | +0.09(+0.46%) |
Jun 19, 2006 | 19.96 | 19.97 | 18.65 | 19.51 | 183,300 | -0.45(-2.25%) |
Jun 16, 2006 | 20.50 | 20.55 | 19.70 | 19.96 | 386,300 | -0.54(-2.63%) |
Jun 15, 2006 | 19.30 | 20.58 | 19.29 | 20.50 | 134,000 | +1.24(+6.44%) |
Jun 14, 2006 | 19.48 | 19.59 | 19.00 | 19.26 | 70,600 | -0.32(-1.63%) |
Jun 13, 2006 | 19.25 | 19.82 | 19.25 | 19.58 | 130,500 | +0.35(+1.82%) |
Jun 12, 2006 | 19.77 | 19.77 | 19.01 | 19.23 | 173,300 | -0.54(-2.73%) |
Jun 09, 2006 | 20.15 | 20.31 | 19.75 | 19.77 | 135,900 | -0.33(-1.64%) |
Jun 08, 2006 | 19.70 | 20.45 | 19.60 | 20.10 | 272,300 | +0.30(+1.52%) |
Jun 07, 2006 | 20.00 | 20.30 | 19.79 | 19.80 | 104,700 | -0.14(-0.70%) |
Jun 06, 2006 | 19.85 | 20.63 | 19.62 | 19.94 | 149,400 | +0.09(+0.45%) |
Jun 05, 2006 | 20.30 | 20.46 | 19.74 | 19.85 | 151,600 | -0.60(-2.93%) |
Jun 02, 2006 | 20.00 | 20.64 | 20.00 | 20.45 | 147,900 | +0.45(+2.25%) |