Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 22.33 | 22.47 | 22.20 | 22.34 | 310,200 | +0.12(+0.54%) |
Aug 30, 2006 | 21.87 | 22.34 | 21.78 | 22.22 | 398,900 | +0.43(+1.97%) |
Aug 29, 2006 | 21.53 | 21.83 | 21.39 | 21.79 | 448,500 | +0.26(+1.21%) |
Aug 28, 2006 | 21.56 | 21.65 | 21.46 | 21.53 | 280,300 | -0.07(-0.32%) |
Aug 25, 2006 | 21.73 | 21.86 | 21.42 | 21.60 | 294,500 | -0.10(-0.46%) |
Aug 24, 2006 | 21.65 | 21.70 | 21.40 | 21.70 | 371,900 | +0.10(+0.46%) |
Aug 23, 2006 | 21.35 | 21.67 | 21.33 | 21.60 | 646,700 | +0.34(+1.60%) |
Aug 22, 2006 | 21.12 | 21.31 | 21.07 | 21.26 | 411,900 | +0.14(+0.66%) |
Aug 21, 2006 | 21.20 | 21.25 | 21.02 | 21.12 | 155,500 | -0.24(-1.12%) |
Aug 18, 2006 | 21.55 | 21.59 | 21.04 | 21.36 | 286,300 | -0.09(-0.42%) |
Aug 17, 2006 | 21.32 | 21.69 | 21.30 | 21.45 | 545,500 | +0.15(+0.70%) |
Aug 16, 2006 | 21.03 | 21.43 | 20.89 | 21.30 | 1,439,300 | +0.29(+1.38%) |
Aug 15, 2006 | 20.60 | 21.28 | 20.50 | 21.01 | 1,101,300 | +0.73(+3.60%) |
Aug 14, 2006 | 20.25 | 20.61 | 20.15 | 20.28 | 422,900 | +0.28(+1.40%) |
Aug 11, 2006 | 20.15 | 20.15 | 19.82 | 20.00 | 433,400 | -0.13(-0.65%) |
Aug 10, 2006 | 20.39 | 20.45 | 19.98 | 20.13 | 662,400 | -0.36(-1.76%) |
Aug 09, 2006 | 20.85 | 20.96 | 20.45 | 20.49 | 326,500 | -0.25(-1.21%) |
Aug 08, 2006 | 21.05 | 21.05 | 20.72 | 20.74 | 545,000 | -0.18(-0.86%) |
Aug 07, 2006 | 21.38 | 21.38 | 20.91 | 20.92 | 399,600 | -0.50(-2.33%) |
Aug 04, 2006 | 21.50 | 21.62 | 21.10 | 21.42 | 783,400 | +0.05(+0.23%) |
Aug 03, 2006 | 21.82 | 21.84 | 21.31 | 21.37 | 924,400 | -0.43(-1.97%) |
Aug 02, 2006 | 22.50 | 22.53 | 21.77 | 21.80 | 1,148,800 | -0.70(-3.11%) |
Aug 01, 2006 | 23.67 | 23.67 | 21.59 | 22.50 | 2,443,300 | -3.75(-14.29%) |
Jul 31, 2006 | 26.73 | 26.73 | 26.05 | 26.25 | 532,400 | -0.60(-2.23%) |
Jul 28, 2006 | 27.32 | 27.51 | 26.79 | 26.85 | 496,700 | -0.40(-1.47%) |
Jul 27, 2006 | 27.42 | 27.63 | 27.20 | 27.25 | 295,400 | +0.04(+0.15%) |
Jul 26, 2006 | 27.72 | 27.72 | 26.96 | 27.21 | 305,300 | -0.69(-2.47%) |
Jul 25, 2006 | 27.44 | 28.03 | 27.37 | 27.90 | 239,900 | +0.36(+1.31%) |
Jul 24, 2006 | 26.84 | 27.56 | 26.75 | 27.54 | 228,100 | +0.71(+2.65%) |
Jul 21, 2006 | 27.78 | 27.78 | 26.65 | 26.83 | 390,200 | -0.95(-3.42%) |
Jul 20, 2006 | 28.20 | 28.39 | 27.75 | 27.78 | 198,500 | -0.45(-1.59%) |
Jul 19, 2006 | 27.37 | 28.44 | 27.48 | 28.23 | 406,300 | +0.87(+3.18%) |
Jul 18, 2006 | 27.06 | 27.38 | 26.90 | 27.36 | 311,100 | +0.44(+1.63%) |
Jul 17, 2006 | 27.10 | 27.35 | 26.85 | 26.92 | 221,700 | -0.16(-0.59%) |
Jul 14, 2006 | 26.72 | 27.30 | 26.69 | 27.08 | 623,300 | +0.30(+1.12%) |
Jul 13, 2006 | 26.30 | 26.90 | 26.26 | 26.78 | 366,700 | +0.37(+1.40%) |
Jul 12, 2006 | 26.71 | 26.81 | 26.35 | 26.41 | 190,200 | -0.41(-1.53%) |
Jul 11, 2006 | 26.67 | 26.89 | 26.15 | 26.82 | 273,200 | +0.08(+0.30%) |
Jul 10, 2006 | 26.82 | 27.00 | 26.64 | 26.74 | 294,500 | +0.08(+0.30%) |
Jul 07, 2006 | 26.63 | 26.95 | 26.47 | 26.66 | 615,500 | -0.05(-0.19%) |
Jul 06, 2006 | 26.28 | 26.74 | 26.22 | 26.71 | 318,900 | +0.40(+1.52%) |
Jul 05, 2006 | 26.40 | 26.41 | 26.03 | 26.31 | 158,800 | -0.17(-0.64%) |
Jul 03, 2006 | 26.58 | 26.65 | 26.40 | 26.48 | 235,800 | -0.29(-1.08%) |
Jun 30, 2006 | 26.86 | 27.00 | 26.47 | 26.77 | 439,600 | -0.01(-0.04%) |
Jun 29, 2006 | 26.30 | 26.84 | 25.94 | 26.78 | 462,700 | +0.72(+2.76%) |
Jun 28, 2006 | 25.61 | 26.10 | 25.60 | 26.06 | 394,400 | +0.46(+1.80%) |
Jun 27, 2006 | 25.65 | 25.77 | 25.51 | 25.60 | 378,400 | -0.06(-0.23%) |
Jun 26, 2006 | 25.35 | 25.84 | 25.34 | 25.66 | 533,300 | +0.41(+1.62%) |
Jun 23, 2006 | 24.99 | 25.39 | 24.66 | 25.25 | 290,900 | +0.12(+0.48%) |
Jun 22, 2006 | 25.64 | 25.80 | 24.37 | 25.13 | 558,500 | -0.60(-2.33%) |
Jun 21, 2006 | 25.72 | 25.97 | 25.55 | 25.73 | 181,000 | +0.01(+0.04%) |
Jun 20, 2006 | 25.66 | 26.16 | 25.61 | 25.72 | 170,400 | +0.04(+0.16%) |
Jun 19, 2006 | 26.40 | 26.40 | 25.43 | 25.68 | 225,000 | -0.64(-2.43%) |
Jun 16, 2006 | 26.60 | 26.60 | 26.01 | 26.32 | 606,300 | -0.38(-1.42%) |
Jun 15, 2006 | 26.49 | 26.89 | 26.44 | 26.70 | 336,800 | +0.26(+0.98%) |
Jun 14, 2006 | 27.10 | 27.10 | 26.03 | 26.44 | 281,400 | -0.50(-1.86%) |
Jun 13, 2006 | 27.05 | 27.24 | 26.85 | 26.94 | 840,000 | +0.00(+0.00%) |
Jun 12, 2006 | 27.11 | 27.29 | 26.85 | 26.94 | 659,800 | -0.16(-0.59%) |
Jun 09, 2006 | 26.72 | 27.25 | 26.61 | 27.10 | 464,700 | +0.35(+1.31%) |
Jun 08, 2006 | 26.50 | 26.78 | 25.58 | 26.75 | 492,700 | +0.25(+0.94%) |
Jun 07, 2006 | 26.09 | 26.67 | 25.93 | 26.50 | 326,400 | +0.53(+2.04%) |
Jun 06, 2006 | 26.00 | 26.18 | 25.49 | 25.97 | 295,500 | +0.05(+0.19%) |
Jun 05, 2006 | 26.88 | 27.10 | 25.92 | 25.92 | 385,100 | -0.77(-2.88%) |
Jun 02, 2006 | 26.75 | 27.02 | 26.30 | 26.69 | 517,600 | +0.14(+0.53%) |