Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 20.42 | 20.60 | 20.37 | 20.56 | 2,216,124 | +0.20(+1.00%) |
Aug 30, 2006 | 20.54 | 20.54 | 20.32 | 20.36 | 1,854,073 | -0.20(-0.99%) |
Aug 29, 2006 | 20.43 | 20.60 | 20.31 | 20.56 | 2,524,604 | +0.12(+0.61%) |
Aug 28, 2006 | 20.27 | 20.50 | 20.23 | 20.44 | 1,606,260 | +0.19(+0.95%) |
Aug 25, 2006 | 20.29 | 20.37 | 20.22 | 20.25 | 1,728,658 | -0.11(-0.55%) |
Aug 24, 2006 | 20.41 | 20.41 | 20.27 | 20.36 | 2,158,650 | +0.01(+0.03%) |
Aug 23, 2006 | 20.53 | 20.56 | 20.27 | 20.36 | 1,250,772 | -0.21(-1.04%) |
Aug 22, 2006 | 20.66 | 20.66 | 20.55 | 20.57 | 1,640,318 | +0.02(+0.11%) |
Aug 21, 2006 | 20.50 | 20.66 | 20.46 | 20.55 | 2,465,534 | +0.03(+0.14%) |
Aug 18, 2006 | 20.38 | 20.62 | 20.32 | 20.52 | 2,921,247 | +0.17(+0.83%) |
Aug 17, 2006 | 20.41 | 20.44 | 20.20 | 20.35 | 2,315,107 | -0.07(-0.33%) |
Aug 16, 2006 | 20.63 | 20.68 | 20.38 | 20.42 | 3,034,598 | -0.21(-1.04%) |
Aug 15, 2006 | 20.55 | 20.67 | 20.50 | 20.63 | 2,277,324 | +0.19(+0.94%) |
Aug 14, 2006 | 20.58 | 20.60 | 20.40 | 20.44 | 1,866,135 | -0.03(-0.17%) |
Aug 11, 2006 | 20.58 | 20.60 | 20.41 | 20.47 | 1,775,666 | -0.11(-0.52%) |
Aug 10, 2006 | 20.60 | 20.60 | 20.41 | 20.58 | 2,522,830 | +0.03(+0.14%) |
Aug 09, 2006 | 20.62 | 20.70 | 20.55 | 20.55 | 1,951,459 | -0.03(-0.16%) |
Aug 08, 2006 | 20.48 | 20.71 | 20.46 | 20.59 | 2,638,843 | -0.02(-0.11%) |
Aug 07, 2006 | 20.79 | 20.94 | 20.58 | 20.61 | 4,306,835 | -0.25(-1.22%) |
Aug 04, 2006 | 20.94 | 21.03 | 20.68 | 20.86 | 4,349,053 | +0.02(+0.08%) |
Aug 03, 2006 | 20.76 | 20.91 | 20.75 | 20.85 | 4,864,369 | +0.08(+0.38%) |
Aug 02, 2006 | 20.55 | 20.77 | 20.50 | 20.77 | 3,820,433 | +0.24(+1.18%) |
Aug 01, 2006 | 20.36 | 20.58 | 20.24 | 20.53 | 2,824,570 | +0.16(+0.80%) |
Jul 31, 2006 | 20.56 | 20.56 | 20.29 | 20.36 | 3,353,367 | -0.15(-0.71%) |
Jul 28, 2006 | 20.37 | 20.56 | 20.30 | 20.51 | 3,407,471 | +0.28(+1.39%) |
Jul 27, 2006 | 20.36 | 20.50 | 20.18 | 20.23 | 3,901,677 | -0.10(-0.50%) |
Jul 26, 2006 | 20.01 | 20.35 | 20.00 | 20.33 | 4,158,537 | +0.21(+1.04%) |
Jul 25, 2006 | 19.97 | 20.14 | 19.94 | 20.12 | 3,807,306 | +0.10(+0.51%) |
Jul 24, 2006 | 19.91 | 20.07 | 19.85 | 20.02 | 2,322,735 | +0.11(+0.57%) |
Jul 21, 2006 | 19.95 | 20.04 | 19.79 | 19.91 | 3,650,671 | +0.07(+0.37%) |
Jul 20, 2006 | 19.88 | 20.01 | 19.78 | 19.83 | 3,429,822 | -0.09(-0.45%) |
Jul 19, 2006 | 19.79 | 20.01 | 19.75 | 19.92 | 4,096,451 | +0.17(+0.86%) |
Jul 18, 2006 | 19.63 | 19.75 | 19.59 | 19.75 | 2,485,933 | +0.12(+0.63%) |
Jul 17, 2006 | 19.43 | 19.66 | 19.41 | 19.63 | 3,315,228 | +0.14(+0.69%) |
Jul 14, 2006 | 19.53 | 19.57 | 19.33 | 19.49 | 2,138,605 | -0.08(-0.40%) |
Jul 13, 2006 | 19.59 | 19.76 | 19.49 | 19.57 | 2,939,518 | -0.07(-0.37%) |
Jul 12, 2006 | 19.72 | 19.75 | 19.62 | 19.65 | 2,119,802 | -0.07(-0.37%) |
Jul 11, 2006 | 19.62 | 19.79 | 19.60 | 19.72 | 2,285,838 | +0.05(+0.26%) |
Jul 10, 2006 | 19.57 | 19.73 | 19.52 | 19.67 | 2,360,874 | +0.11(+0.58%) |
Jul 07, 2006 | 19.39 | 19.58 | 19.36 | 19.56 | 3,940,526 | +0.16(+0.84%) |
Jul 06, 2006 | 19.46 | 19.50 | 19.34 | 19.39 | 2,916,280 | -0.06(-0.29%) |
Jul 05, 2006 | 19.44 | 19.54 | 19.40 | 19.45 | 2,438,748 | -0.06(-0.29%) |
Jul 03, 2006 | 19.31 | 19.53 | 19.22 | 19.51 | 1,723,691 | +0.20(+1.02%) |
Jun 30, 2006 | 19.26 | 19.31 | 19.17 | 19.31 | 2,563,807 | +0.12(+0.65%) |
Jun 29, 2006 | 19.13 | 19.25 | 18.95 | 19.18 | 3,867,796 | +0.09(+0.47%) |
Jun 28, 2006 | 19.00 | 19.16 | 18.94 | 19.09 | 2,935,260 | +0.08(+0.45%) |
Jun 27, 2006 | 19.09 | 19.27 | 18.97 | 19.01 | 2,403,270 | -0.14(-0.71%) |
Jun 26, 2006 | 19.08 | 19.25 | 19.08 | 19.14 | 1,649,188 | +0.03(+0.18%) |
Jun 23, 2006 | 19.03 | 19.21 | 18.96 | 19.11 | 2,813,217 | -0.02(-0.09%) |
Jun 22, 2006 | 19.13 | 19.17 | 18.89 | 19.13 | 2,450,988 | -0.06(-0.32%) |
Jun 21, 2006 | 19.21 | 19.29 | 19.13 | 19.19 | 2,459,502 | -0.02(-0.12%) |
Jun 20, 2006 | 19.14 | 19.31 | 19.01 | 19.21 | 3,894,227 | +0.03(+0.18%) |
Jun 19, 2006 | 19.36 | 19.36 | 18.96 | 19.18 | 3,646,059 | -0.08(-0.41%) |
Jun 16, 2006 | 19.36 | 19.39 | 19.13 | 19.26 | 4,362,712 | -0.16(-0.84%) |
Jun 15, 2006 | 19.19 | 19.45 | 19.13 | 19.42 | 3,434,257 | +0.23(+1.17%) |
Jun 14, 2006 | 19.30 | 19.31 | 19.04 | 19.20 | 3,445,255 | -0.16(-0.84%) |
Jun 13, 2006 | 19.76 | 19.80 | 19.35 | 19.36 | 4,702,945 | -0.40(-2.03%) |
Jun 12, 2006 | 19.74 | 19.84 | 19.60 | 19.76 | 3,277,977 | +0.08(+0.43%) |
Jun 09, 2006 | 19.53 | 19.71 | 19.44 | 19.67 | 3,460,510 | +0.16(+0.81%) |
Jun 08, 2006 | 19.39 | 19.62 | 19.35 | 19.52 | 4,102,482 | +0.12(+0.64%) |
Jun 07, 2006 | 19.38 | 19.51 | 19.34 | 19.39 | 2,394,933 | +0.00(+0.00%) |
Jun 06, 2006 | 19.44 | 19.45 | 19.16 | 19.39 | 4,400,496 | +0.03(+0.15%) |
Jun 05, 2006 | 19.59 | 19.61 | 19.36 | 19.36 | 3,449,867 | -0.31(-1.58%) |
Jun 02, 2006 | 19.52 | 19.70 | 19.38 | 19.67 | 4,704,541 | +0.21(+1.07%) |