Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 20.64 | 20.83 | 20.59 | 20.79 | 2,192,263 | +0.21(+1.00%) |
Aug 30, 2006 | 20.76 | 20.77 | 20.54 | 20.58 | 1,834,109 | -0.21(-0.99%) |
Aug 29, 2006 | 20.65 | 20.82 | 20.53 | 20.79 | 2,497,421 | +0.13(+0.61%) |
Aug 28, 2006 | 20.49 | 20.72 | 20.45 | 20.66 | 1,588,965 | +0.19(+0.95%) |
Aug 25, 2006 | 20.51 | 20.59 | 20.44 | 20.47 | 1,710,046 | -0.11(-0.55%) |
Aug 24, 2006 | 20.63 | 20.63 | 20.49 | 20.58 | 2,135,407 | +0.01(+0.03%) |
Aug 23, 2006 | 20.75 | 20.79 | 20.49 | 20.58 | 1,237,304 | -0.22(-1.04%) |
Aug 22, 2006 | 20.89 | 20.89 | 20.77 | 20.79 | 1,622,657 | +0.02(+0.11%) |
Aug 21, 2006 | 20.73 | 20.89 | 20.69 | 20.77 | 2,438,987 | +0.03(+0.14%) |
Aug 18, 2006 | 20.60 | 20.85 | 20.54 | 20.74 | 2,889,793 | +0.17(+0.83%) |
Aug 17, 2006 | 20.63 | 20.66 | 20.42 | 20.57 | 2,290,180 | -0.07(-0.33%) |
Aug 16, 2006 | 20.86 | 20.91 | 20.61 | 20.64 | 3,001,924 | -0.22(-1.04%) |
Aug 15, 2006 | 20.77 | 20.89 | 20.73 | 20.86 | 2,252,803 | +0.19(+0.94%) |
Aug 14, 2006 | 20.81 | 20.82 | 20.62 | 20.66 | 1,846,042 | -0.03(-0.17%) |
Aug 11, 2006 | 20.81 | 20.83 | 20.63 | 20.70 | 1,756,548 | -0.11(-0.52%) |
Aug 10, 2006 | 20.82 | 20.83 | 20.63 | 20.81 | 2,495,666 | +0.03(+0.14%) |
Aug 09, 2006 | 20.85 | 20.93 | 20.77 | 20.78 | 1,930,448 | -0.03(-0.16%) |
Aug 08, 2006 | 20.70 | 20.93 | 20.69 | 20.81 | 2,610,430 | -0.02(-0.11%) |
Aug 07, 2006 | 21.02 | 21.17 | 20.80 | 20.83 | 4,260,462 | -0.26(-1.22%) |
Aug 04, 2006 | 21.16 | 21.26 | 20.90 | 21.09 | 4,302,226 | +0.02(+0.08%) |
Aug 03, 2006 | 20.99 | 21.14 | 20.97 | 21.07 | 4,811,994 | +0.08(+0.38%) |
Aug 02, 2006 | 20.77 | 21.00 | 20.72 | 20.99 | 3,779,298 | +0.25(+1.18%) |
Aug 01, 2006 | 20.58 | 20.80 | 20.46 | 20.75 | 2,794,157 | +0.17(+0.80%) |
Jul 31, 2006 | 20.79 | 20.79 | 20.52 | 20.58 | 3,317,261 | -0.15(-0.71%) |
Jul 28, 2006 | 20.59 | 20.78 | 20.52 | 20.73 | 3,370,782 | +0.28(+1.39%) |
Jul 27, 2006 | 20.58 | 20.72 | 20.40 | 20.45 | 3,859,667 | -0.10(-0.50%) |
Jul 26, 2006 | 20.22 | 20.57 | 20.21 | 20.55 | 4,113,761 | +0.21(+1.04%) |
Jul 25, 2006 | 20.18 | 20.36 | 20.16 | 20.34 | 3,766,312 | +0.10(+0.51%) |
Jul 24, 2006 | 20.13 | 20.29 | 20.07 | 20.24 | 2,297,726 | +0.11(+0.57%) |
Jul 21, 2006 | 20.17 | 20.25 | 20.01 | 20.12 | 3,611,364 | +0.07(+0.37%) |
Jul 20, 2006 | 20.09 | 20.22 | 20.00 | 20.05 | 3,392,892 | -0.09(-0.45%) |
Jul 19, 2006 | 20.00 | 20.23 | 19.97 | 20.14 | 4,052,343 | +0.17(+0.86%) |
Jul 18, 2006 | 19.84 | 19.97 | 19.80 | 19.97 | 2,459,167 | +0.13(+0.63%) |
Jul 17, 2006 | 19.64 | 19.88 | 19.62 | 19.84 | 3,279,533 | +0.14(+0.69%) |
Jul 14, 2006 | 19.75 | 19.79 | 19.54 | 19.71 | 2,115,578 | -0.08(-0.40%) |
Jul 13, 2006 | 19.80 | 19.98 | 19.70 | 19.79 | 2,907,867 | -0.07(-0.37%) |
Jul 12, 2006 | 19.93 | 19.96 | 19.83 | 19.86 | 2,096,977 | -0.07(-0.37%) |
Jul 11, 2006 | 19.84 | 20.01 | 19.81 | 19.93 | 2,261,226 | +0.05(+0.26%) |
Jul 10, 2006 | 19.79 | 19.94 | 19.73 | 19.88 | 2,335,454 | +0.11(+0.58%) |
Jul 07, 2006 | 19.60 | 19.80 | 19.57 | 19.77 | 3,898,097 | +0.17(+0.84%) |
Jul 06, 2006 | 19.67 | 19.72 | 19.55 | 19.60 | 2,884,880 | -0.06(-0.29%) |
Jul 05, 2006 | 19.65 | 19.76 | 19.61 | 19.66 | 2,412,489 | -0.06(-0.29%) |
Jul 03, 2006 | 19.52 | 19.75 | 19.43 | 19.72 | 1,705,132 | +0.20(+1.02%) |
Jun 30, 2006 | 19.47 | 19.52 | 19.38 | 19.52 | 2,536,202 | +0.13(+0.65%) |
Jun 29, 2006 | 19.34 | 19.46 | 19.16 | 19.39 | 3,826,151 | +0.09(+0.47%) |
Jun 28, 2006 | 19.20 | 19.36 | 19.15 | 19.30 | 2,903,656 | +0.09(+0.44%) |
Jun 27, 2006 | 19.30 | 19.48 | 19.18 | 19.22 | 2,377,393 | -0.14(-0.71%) |
Jun 26, 2006 | 19.29 | 19.46 | 19.28 | 19.35 | 1,631,431 | +0.03(+0.18%) |
Jun 23, 2006 | 19.24 | 19.42 | 19.16 | 19.32 | 2,782,926 | -0.02(-0.09%) |
Jun 22, 2006 | 19.34 | 19.38 | 19.10 | 19.34 | 2,424,597 | -0.06(-0.32%) |
Jun 21, 2006 | 19.42 | 19.50 | 19.34 | 19.40 | 2,433,020 | -0.02(-0.12%) |
Jun 20, 2006 | 19.35 | 19.52 | 19.22 | 19.42 | 3,852,297 | +0.03(+0.18%) |
Jun 19, 2006 | 19.57 | 19.57 | 19.16 | 19.39 | 3,606,802 | -0.08(-0.41%) |
Jun 16, 2006 | 19.57 | 19.60 | 19.34 | 19.47 | 4,315,738 | -0.17(-0.84%) |
Jun 15, 2006 | 19.40 | 19.67 | 19.34 | 19.63 | 3,397,279 | +0.23(+1.17%) |
Jun 14, 2006 | 19.51 | 19.52 | 19.24 | 19.40 | 3,408,159 | -0.17(-0.84%) |
Jun 13, 2006 | 19.98 | 20.01 | 19.56 | 19.57 | 4,652,307 | -0.40(-2.03%) |
Jun 12, 2006 | 19.96 | 20.05 | 19.81 | 19.97 | 3,242,682 | +0.09(+0.43%) |
Jun 09, 2006 | 19.74 | 19.93 | 19.65 | 19.89 | 3,423,250 | +0.16(+0.81%) |
Jun 08, 2006 | 19.60 | 19.84 | 19.56 | 19.73 | 4,058,310 | +0.13(+0.64%) |
Jun 07, 2006 | 19.59 | 19.72 | 19.55 | 19.60 | 2,369,146 | +0.00(+0.00%) |
Jun 06, 2006 | 19.65 | 19.67 | 19.37 | 19.60 | 4,353,115 | +0.03(+0.15%) |
Jun 05, 2006 | 19.80 | 19.83 | 19.57 | 19.57 | 3,412,721 | -0.31(-1.58%) |
Jun 02, 2006 | 19.73 | 19.91 | 19.59 | 19.89 | 4,653,887 | +0.21(+1.07%) |