Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 21.35 | 21.70 | 21.25 | 21.50 | 58,200 | +0.25(+1.18%) |
Aug 30, 2006 | 21.41 | 21.42 | 21.03 | 21.25 | 74,600 | -0.12(-0.56%) |
Aug 29, 2006 | 21.25 | 21.37 | 21.15 | 21.37 | 40,100 | +0.12(+0.56%) |
Aug 28, 2006 | 21.05 | 21.25 | 21.04 | 21.25 | 33,300 | +0.05(+0.24%) |
Aug 25, 2006 | 21.17 | 21.23 | 21.10 | 21.20 | 37,200 | +0.18(+0.86%) |
Aug 24, 2006 | 21.06 | 21.20 | 20.99 | 21.02 | 25,400 | -0.05(-0.24%) |
Aug 23, 2006 | 21.22 | 21.23 | 21.05 | 21.07 | 28,100 | -0.15(-0.71%) |
Aug 22, 2006 | 21.21 | 21.23 | 21.11 | 21.22 | 38,400 | +0.03(+0.14%) |
Aug 21, 2006 | 21.05 | 21.19 | 21.05 | 21.19 | 57,100 | +0.13(+0.62%) |
Aug 18, 2006 | 20.90 | 21.10 | 20.86 | 21.06 | 32,400 | +0.21(+1.01%) |
Aug 17, 2006 | 20.95 | 20.95 | 20.75 | 20.85 | 33,400 | -0.10(-0.48%) |
Aug 16, 2006 | 21.00 | 21.10 | 20.91 | 20.95 | 33,900 | -0.05(-0.24%) |
Aug 15, 2006 | 20.83 | 21.00 | 20.74 | 21.00 | 54,900 | +0.29(+1.40%) |
Aug 14, 2006 | 20.89 | 20.94 | 20.71 | 20.71 | 30,300 | -0.30(-1.43%) |
Aug 11, 2006 | 21.02 | 21.10 | 20.95 | 21.01 | 46,800 | -0.04(-0.19%) |
Aug 10, 2006 | 21.07 | 21.07 | 20.94 | 21.05 | 30,700 | -0.02(-0.09%) |
Aug 09, 2006 | 21.00 | 21.15 | 21.00 | 21.07 | 68,600 | +0.04(+0.19%) |
Aug 08, 2006 | 20.93 | 21.05 | 20.87 | 21.03 | 63,200 | +0.09(+0.43%) |
Aug 07, 2006 | 20.95 | 21.01 | 20.88 | 20.94 | 56,000 | -0.01(-0.05%) |
Aug 04, 2006 | 21.17 | 21.25 | 20.80 | 20.95 | 167,800 | -0.18(-0.85%) |
Aug 03, 2006 | 21.06 | 21.17 | 20.93 | 21.13 | 41,700 | +0.02(+0.09%) |
Aug 02, 2006 | 21.11 | 21.20 | 21.06 | 21.11 | 57,800 | -0.03(-0.14%) |
Aug 01, 2006 | 20.82 | 21.14 | 20.82 | 21.14 | 53,500 | +0.24(+1.15%) |
Jul 31, 2006 | 20.88 | 21.00 | 20.84 | 20.90 | 38,700 | +0.03(+0.14%) |
Jul 28, 2006 | 20.80 | 20.90 | 20.79 | 20.87 | 25,100 | +0.12(+0.58%) |
Jul 27, 2006 | 20.68 | 20.86 | 20.64 | 20.75 | 114,000 | +0.12(+0.58%) |
Jul 26, 2006 | 20.41 | 20.63 | 20.37 | 20.63 | 52,700 | +0.27(+1.33%) |
Jul 25, 2006 | 20.30 | 20.36 | 20.15 | 20.36 | 47,200 | +0.10(+0.49%) |
Jul 24, 2006 | 20.19 | 20.29 | 20.17 | 20.26 | 33,800 | +0.06(+0.30%) |
Jul 21, 2006 | 20.15 | 20.22 | 20.11 | 20.20 | 32,700 | +0.00(+0.00%) |
Jul 20, 2006 | 20.28 | 20.29 | 20.12 | 20.20 | 32,700 | +0.00(+0.00%) |
Jul 19, 2006 | 19.85 | 20.20 | 19.85 | 20.20 | 24,500 | +0.34(+1.71%) |
Jul 18, 2006 | 19.75 | 19.86 | 19.67 | 19.86 | 29,900 | +0.07(+0.35%) |
Jul 17, 2006 | 19.85 | 19.89 | 19.59 | 19.79 | 56,200 | -0.01(-0.05%) |
Jul 14, 2006 | 19.94 | 19.97 | 19.78 | 19.80 | 37,000 | -0.14(-0.70%) |
Jul 13, 2006 | 19.90 | 20.00 | 19.85 | 19.94 | 35,900 | +0.01(+0.05%) |
Jul 12, 2006 | 20.00 | 20.11 | 19.90 | 19.93 | 30,900 | -0.19(-0.94%) |
Jul 11, 2006 | 19.90 | 20.14 | 19.89 | 20.12 | 43,500 | +0.20(+1.00%) |
Jul 10, 2006 | 19.78 | 19.92 | 19.72 | 19.92 | 31,900 | +0.20(+1.01%) |
Jul 07, 2006 | 19.64 | 19.98 | 19.64 | 19.72 | 42,200 | -0.14(-0.70%) |
Jul 06, 2006 | 19.99 | 20.00 | 19.72 | 19.86 | 28,700 | -0.10(-0.50%) |
Jul 05, 2006 | 19.94 | 19.99 | 19.72 | 19.96 | 160,800 | +0.02(+0.10%) |
Jul 03, 2006 | 19.65 | 20.00 | 19.65 | 19.94 | 64,700 | +0.42(+2.15%) |
Jun 30, 2006 | 19.37 | 19.52 | 19.30 | 19.52 | 39,500 | +0.08(+0.41%) |
Jun 29, 2006 | 19.20 | 19.44 | 19.20 | 19.44 | 34,900 | +0.26(+1.36%) |
Jun 28, 2006 | 19.15 | 19.24 | 19.10 | 19.18 | 21,500 | +0.11(+0.58%) |
Jun 27, 2006 | 19.08 | 19.24 | 19.01 | 19.07 | 79,100 | +0.01(+0.05%) |
Jun 26, 2006 | 19.04 | 19.09 | 18.92 | 19.06 | 70,900 | +0.05(+0.26%) |
Jun 23, 2006 | 18.93 | 19.23 | 18.93 | 19.01 | 35,800 | -0.03(-0.16%) |
Jun 22, 2006 | 19.08 | 19.11 | 18.93 | 19.04 | 27,800 | -0.04(-0.21%) |
Jun 21, 2006 | 19.08 | 19.17 | 18.95 | 19.08 | 27,900 | +0.07(+0.37%) |
Jun 20, 2006 | 18.92 | 19.08 | 18.92 | 19.01 | 35,900 | -0.06(-0.31%) |
Jun 19, 2006 | 19.16 | 19.16 | 18.90 | 19.07 | 25,500 | -0.06(-0.31%) |
Jun 16, 2006 | 19.22 | 19.22 | 19.04 | 19.13 | 22,300 | -0.09(-0.47%) |
Jun 15, 2006 | 19.03 | 19.22 | 19.00 | 19.22 | 41,300 | +0.21(+1.10%) |
Jun 14, 2006 | 19.12 | 19.12 | 18.80 | 19.01 | 35,500 | -0.12(-0.63%) |
Jun 13, 2006 | 19.12 | 19.30 | 19.00 | 19.13 | 38,300 | -0.18(-0.93%) |
Jun 12, 2006 | 19.24 | 19.33 | 19.13 | 19.31 | 18,700 | -0.03(-0.16%) |
Jun 09, 2006 | 19.28 | 19.34 | 19.18 | 19.34 | 28,400 | +0.13(+0.68%) |
Jun 08, 2006 | 19.10 | 19.21 | 19.00 | 19.21 | 31,000 | +0.01(+0.05%) |
Jun 07, 2006 | 19.23 | 19.35 | 19.19 | 19.20 | 41,900 | +0.02(+0.10%) |
Jun 06, 2006 | 19.23 | 19.34 | 19.15 | 19.18 | 75,500 | -0.12(-0.62%) |
Jun 05, 2006 | 19.33 | 19.40 | 19.30 | 19.30 | 59,000 | -0.01(-0.05%) |
Jun 02, 2006 | 19.23 | 19.32 | 19.20 | 19.31 | 42,900 | +0.18(+0.94%) |