Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 21.78 | 21.90 | 21.75 | 21.85 | 490,561 | +0.07(+0.31%) |
Aug 30, 2006 | 21.49 | 21.80 | 21.43 | 21.78 | 691,678 | +0.32(+1.51%) |
Aug 29, 2006 | 21.48 | 21.54 | 21.26 | 21.46 | 692,066 | +0.03(+0.12%) |
Aug 28, 2006 | 21.34 | 21.50 | 21.29 | 21.43 | 811,455 | +0.12(+0.56%) |
Aug 25, 2006 | 21.38 | 21.48 | 21.31 | 21.32 | 723,515 | -0.15(-0.70%) |
Aug 24, 2006 | 21.48 | 21.53 | 21.34 | 21.47 | 879,400 | +0.06(+0.29%) |
Aug 23, 2006 | 21.54 | 21.58 | 21.37 | 21.40 | 1,591,267 | -0.12(-0.57%) |
Aug 22, 2006 | 21.14 | 21.54 | 21.12 | 21.53 | 886,971 | +0.41(+1.95%) |
Aug 21, 2006 | 21.03 | 21.16 | 20.96 | 21.11 | 327,494 | +0.09(+0.42%) |
Aug 18, 2006 | 20.93 | 21.03 | 20.86 | 21.03 | 319,146 | +0.10(+0.47%) |
Aug 17, 2006 | 20.97 | 21.07 | 20.87 | 20.93 | 381,267 | -0.06(-0.29%) |
Aug 16, 2006 | 21.12 | 21.18 | 20.98 | 20.99 | 1,090,223 | -0.07(-0.34%) |
Aug 15, 2006 | 20.96 | 21.08 | 20.83 | 21.06 | 788,742 | +0.37(+1.77%) |
Aug 14, 2006 | 20.56 | 20.91 | 20.54 | 20.70 | 767,582 | +0.20(+0.96%) |
Aug 11, 2006 | 20.49 | 20.53 | 20.29 | 20.50 | 859,404 | -0.06(-0.30%) |
Aug 10, 2006 | 20.41 | 20.62 | 20.30 | 20.56 | 332,347 | +0.15(+0.73%) |
Aug 09, 2006 | 20.55 | 20.59 | 20.36 | 20.41 | 736,910 | -0.01(-0.02%) |
Aug 08, 2006 | 20.75 | 20.83 | 20.35 | 20.42 | 680,807 | -0.33(-1.61%) |
Aug 07, 2006 | 20.74 | 20.79 | 20.60 | 20.75 | 541,423 | +0.04(+0.17%) |
Aug 04, 2006 | 20.63 | 20.74 | 20.60 | 20.72 | 669,353 | +0.19(+0.93%) |
Aug 03, 2006 | 20.33 | 20.53 | 20.29 | 20.53 | 594,031 | +0.17(+0.84%) |
Aug 02, 2006 | 20.59 | 20.59 | 20.35 | 20.36 | 722,738 | -0.23(-1.13%) |
Aug 01, 2006 | 20.47 | 20.68 | 20.25 | 20.59 | 1,830,627 | +0.01(+0.02%) |
Jul 31, 2006 | 20.63 | 20.65 | 20.46 | 20.58 | 835,915 | -0.03(-0.12%) |
Jul 28, 2006 | 20.30 | 20.65 | 20.15 | 20.61 | 5,625,054 | +0.39(+1.91%) |
Jul 27, 2006 | 20.42 | 20.47 | 20.08 | 20.22 | 524,922 | -0.25(-1.21%) |
Jul 26, 2006 | 20.37 | 20.48 | 20.25 | 20.47 | 318,952 | +0.06(+0.28%) |
Jul 25, 2006 | 20.38 | 20.48 | 20.25 | 20.41 | 316,622 | +0.13(+0.63%) |
Jul 24, 2006 | 20.03 | 20.29 | 19.94 | 20.29 | 285,174 | +0.33(+1.68%) |
Jul 21, 2006 | 20.14 | 20.17 | 19.95 | 19.95 | 768,552 | -0.20(-0.97%) |
Jul 20, 2006 | 20.32 | 20.33 | 20.08 | 20.15 | 434,264 | -0.11(-0.53%) |
Jul 19, 2006 | 19.97 | 20.38 | 19.91 | 20.25 | 493,279 | +0.36(+1.79%) |
Jul 18, 2006 | 19.68 | 19.90 | 19.55 | 19.90 | 320,117 | +0.23(+1.15%) |
Jul 17, 2006 | 19.66 | 19.79 | 19.56 | 19.67 | 352,342 | -0.10(-0.50%) |
Jul 14, 2006 | 19.89 | 19.95 | 19.69 | 19.77 | 413,298 | -0.19(-0.95%) |
Jul 13, 2006 | 20.24 | 20.34 | 19.94 | 19.96 | 399,127 | -0.35(-1.72%) |
Jul 12, 2006 | 20.18 | 20.33 | 20.12 | 20.31 | 533,463 | +0.06(+0.31%) |
Jul 11, 2006 | 20.19 | 20.30 | 20.08 | 20.25 | 299,539 | -0.02(-0.08%) |
Jul 10, 2006 | 19.87 | 20.27 | 19.85 | 20.27 | 389,226 | +0.40(+2.00%) |
Jul 07, 2006 | 20.01 | 20.13 | 19.78 | 19.87 | 556,176 | -0.20(-0.98%) |
Jul 06, 2006 | 20.01 | 20.09 | 19.90 | 20.06 | 562,000 | +0.01(+0.03%) |
Jul 05, 2006 | 19.91 | 20.14 | 19.60 | 20.06 | 820,385 | +0.11(+0.57%) |
Jul 03, 2006 | 19.73 | 19.96 | 19.63 | 19.95 | 316,816 | +0.23(+1.15%) |
Jun 30, 2006 | 19.42 | 19.79 | 19.37 | 19.72 | 734,580 | +0.25(+1.27%) |
Jun 29, 2006 | 19.41 | 19.61 | 19.39 | 19.47 | 1,224,559 | +0.08(+0.40%) |
Jun 28, 2006 | 19.27 | 19.54 | 19.19 | 19.39 | 395,050 | +0.16(+0.86%) |
Jun 27, 2006 | 19.18 | 19.33 | 19.14 | 19.23 | 600,049 | +0.04(+0.21%) |
Jun 26, 2006 | 19.10 | 19.35 | 19.09 | 19.19 | 613,638 | +0.07(+0.35%) |
Jun 23, 2006 | 19.18 | 19.28 | 19.11 | 19.12 | 537,540 | -0.14(-0.72%) |
Jun 22, 2006 | 19.37 | 19.40 | 19.19 | 19.26 | 566,465 | -0.19(-0.95%) |
Jun 21, 2006 | 19.23 | 19.46 | 19.21 | 19.45 | 488,037 | +0.22(+1.15%) |
Jun 20, 2006 | 19.02 | 19.31 | 18.94 | 19.22 | 740,016 | +0.11(+0.59%) |
Jun 19, 2006 | 19.42 | 19.48 | 19.09 | 19.11 | 550,353 | -0.31(-1.59%) |
Jun 16, 2006 | 19.67 | 19.68 | 19.32 | 19.42 | 562,388 | -0.18(-0.89%) |
Jun 15, 2006 | 19.36 | 19.60 | 19.35 | 19.60 | 392,332 | +0.27(+1.39%) |
Jun 14, 2006 | 19.47 | 19.52 | 19.23 | 19.33 | 643,146 | -0.09(-0.45%) |
Jun 13, 2006 | 19.52 | 19.68 | 19.31 | 19.41 | 961,710 | -0.17(-0.87%) |
Jun 12, 2006 | 19.88 | 19.88 | 19.50 | 19.59 | 628,780 | -0.24(-1.20%) |
Jun 09, 2006 | 19.77 | 19.90 | 19.66 | 19.82 | 711,091 | +0.09(+0.47%) |
Jun 08, 2006 | 19.80 | 19.88 | 19.44 | 19.73 | 781,947 | -0.12(-0.62%) |
Jun 07, 2006 | 19.74 | 20.07 | 19.59 | 19.85 | 555,400 | +0.08(+0.39%) |
Jun 06, 2006 | 20.11 | 20.17 | 19.62 | 19.78 | 783,694 | -0.58(-2.86%) |
Jun 05, 2006 | 20.40 | 20.73 | 20.34 | 20.36 | 519,486 | -0.04(-0.20%) |
Jun 02, 2006 | 20.35 | 20.47 | 20.11 | 20.40 | 970,640 | +0.49(+2.46%) |