Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 23.30 | 23.40 | 22.97 | 23.02 | 733,327 | -0.16(-0.71%) |
Aug 30, 2006 | 22.77 | 23.21 | 22.65 | 23.18 | 1,185,070 | +0.34(+1.50%) |
Aug 29, 2006 | 22.83 | 23.03 | 22.66 | 22.84 | 2,046,219 | +0.02(+0.10%) |
Aug 28, 2006 | 22.70 | 23.07 | 22.67 | 22.82 | 1,775,253 | +0.13(+0.59%) |
Aug 25, 2006 | 22.51 | 22.93 | 22.51 | 22.68 | 2,161,675 | +0.18(+0.79%) |
Aug 24, 2006 | 23.14 | 23.32 | 22.49 | 22.51 | 2,595,004 | -0.60(-2.61%) |
Aug 23, 2006 | 23.59 | 23.87 | 23.05 | 23.11 | 1,086,684 | -0.47(-1.99%) |
Aug 22, 2006 | 24.07 | 24.20 | 23.54 | 23.58 | 1,594,610 | -0.45(-1.89%) |
Aug 21, 2006 | 24.40 | 24.46 | 23.94 | 24.03 | 1,040,582 | -0.37(-1.52%) |
Aug 18, 2006 | 24.45 | 24.53 | 23.95 | 24.40 | 1,724,850 | -0.01(-0.06%) |
Aug 17, 2006 | 24.16 | 24.50 | 23.98 | 24.42 | 1,730,092 | +0.27(+1.11%) |
Aug 16, 2006 | 23.96 | 24.27 | 23.75 | 24.15 | 1,958,988 | +0.29(+1.22%) |
Aug 15, 2006 | 23.40 | 23.89 | 23.35 | 23.86 | 2,123,369 | +0.37(+1.58%) |
Aug 14, 2006 | 23.44 | 24.05 | 23.44 | 23.49 | 1,254,693 | +0.01(+0.03%) |
Aug 11, 2006 | 23.96 | 23.96 | 23.43 | 23.48 | 2,501,322 | -0.57(-2.38%) |
Aug 10, 2006 | 23.55 | 24.16 | 23.41 | 24.05 | 1,668,668 | +0.51(+2.15%) |
Aug 09, 2006 | 24.22 | 24.36 | 23.51 | 23.55 | 2,345,275 | -0.39(-1.62%) |
Aug 08, 2006 | 23.88 | 24.51 | 23.70 | 23.93 | 2,616,913 | +0.16(+0.69%) |
Aug 07, 2006 | 24.19 | 24.19 | 23.73 | 23.77 | 1,738,426 | -0.51(-2.11%) |
Aug 04, 2006 | 24.92 | 24.92 | 24.17 | 24.28 | 2,476,188 | -0.46(-1.86%) |
Aug 03, 2006 | 23.80 | 24.94 | 23.79 | 24.75 | 1,715,845 | +0.57(+2.37%) |
Aug 02, 2006 | 24.12 | 24.68 | 24.05 | 24.17 | 2,824,438 | +0.24(+0.99%) |
Aug 01, 2006 | 24.03 | 24.04 | 23.32 | 23.93 | 2,210,061 | -0.14(-0.59%) |
Jul 31, 2006 | 24.07 | 24.37 | 23.90 | 24.08 | 1,666,786 | -0.10(-0.43%) |
Jul 28, 2006 | 23.96 | 24.48 | 23.93 | 24.18 | 2,260,733 | +0.42(+1.79%) |
Jul 27, 2006 | 24.02 | 24.33 | 23.64 | 23.76 | 2,234,927 | -0.10(-0.41%) |
Jul 26, 2006 | 24.92 | 25.12 | 22.74 | 23.85 | 6,070,647 | -2.00(-7.74%) |
Jul 25, 2006 | 24.97 | 25.94 | 24.81 | 25.85 | 3,071,479 | +0.94(+3.79%) |
Jul 24, 2006 | 24.23 | 25.04 | 24.32 | 24.91 | 4,453,860 | +0.68(+2.83%) |
Jul 21, 2006 | 24.63 | 24.64 | 23.42 | 24.22 | 4,558,563 | -0.41(-1.66%) |
Jul 20, 2006 | 26.56 | 26.61 | 24.63 | 24.63 | 3,465,965 | -2.08(-7.80%) |
Jul 19, 2006 | 26.41 | 26.85 | 26.26 | 26.72 | 1,584,395 | +0.31(+1.18%) |
Jul 18, 2006 | 26.18 | 26.52 | 25.69 | 26.40 | 2,743,928 | +0.22(+0.85%) |
Jul 17, 2006 | 26.04 | 26.52 | 26.04 | 26.18 | 2,105,358 | -0.22(-0.85%) |
Jul 14, 2006 | 27.21 | 27.65 | 26.28 | 26.40 | 4,466,360 | -0.80(-2.95%) |
Jul 13, 2006 | 29.29 | 29.30 | 27.11 | 27.21 | 5,177,913 | -2.08(-7.11%) |
Jul 12, 2006 | 30.01 | 30.20 | 29.28 | 29.29 | 1,810,199 | -0.64(-2.14%) |
Jul 11, 2006 | 29.28 | 29.94 | 29.15 | 29.93 | 1,502,944 | +0.50(+1.69%) |
Jul 10, 2006 | 29.74 | 30.13 | 29.33 | 29.43 | 1,180,500 | -0.28(-0.95%) |
Jul 07, 2006 | 30.44 | 30.51 | 29.67 | 29.72 | 1,292,193 | -1.01(-3.29%) |
Jul 06, 2006 | 30.83 | 31.05 | 30.63 | 30.73 | 537,092 | +0.21(+0.68%) |
Jul 05, 2006 | 31.06 | 31.06 | 30.21 | 30.52 | 886,551 | -0.60(-1.91%) |
Jul 03, 2006 | 31.10 | 31.17 | 30.96 | 31.11 | 269,352 | -0.13(-0.43%) |
Jun 30, 2006 | 30.91 | 31.26 | 30.73 | 31.25 | 1,643,803 | +0.33(+1.08%) |
Jun 29, 2006 | 30.18 | 30.91 | 30.17 | 30.91 | 764,240 | +0.92(+3.05%) |
Jun 28, 2006 | 30.00 | 30.12 | 29.74 | 30.00 | 795,020 | +0.06(+0.20%) |
Jun 27, 2006 | 30.28 | 30.62 | 29.72 | 29.94 | 1,267,596 | -0.23(-0.76%) |
Jun 26, 2006 | 30.35 | 30.40 | 29.89 | 30.17 | 1,504,019 | -0.15(-0.49%) |
Jun 23, 2006 | 30.04 | 30.68 | 29.80 | 30.32 | 922,438 | +0.14(+0.47%) |
Jun 22, 2006 | 30.24 | 30.30 | 30.10 | 30.18 | 1,368,805 | -0.07(-0.22%) |
Jun 21, 2006 | 29.65 | 30.38 | 29.45 | 30.24 | 1,374,181 | +0.49(+1.65%) |
Jun 20, 2006 | 29.75 | 29.89 | 29.54 | 29.75 | 1,090,447 | -0.04(-0.12%) |
Jun 19, 2006 | 29.95 | 30.24 | 29.79 | 29.79 | 1,425,928 | -0.16(-0.52%) |
Jun 16, 2006 | 30.12 | 30.17 | 29.74 | 29.95 | 1,055,636 | -0.16(-0.52%) |
Jun 15, 2006 | 29.02 | 30.31 | 29.02 | 30.10 | 2,571,618 | +1.17(+4.04%) |
Jun 14, 2006 | 27.97 | 29.08 | 27.86 | 28.93 | 2,025,251 | +0.80(+2.86%) |
Jun 13, 2006 | 28.73 | 28.99 | 28.12 | 28.13 | 1,885,871 | -0.60(-2.07%) |
Jun 12, 2006 | 29.77 | 29.79 | 28.63 | 28.73 | 2,291,781 | -0.97(-3.28%) |
Jun 09, 2006 | 28.94 | 30.16 | 28.90 | 29.70 | 2,146,756 | +0.91(+3.15%) |
Jun 08, 2006 | 29.68 | 29.68 | 27.93 | 28.79 | 3,051,049 | -1.06(-3.54%) |
Jun 07, 2006 | 29.95 | 30.36 | 29.85 | 29.85 | 902,949 | -0.10(-0.32%) |
Jun 06, 2006 | 30.17 | 30.33 | 29.81 | 29.95 | 1,215,446 | -0.20(-0.67%) |
Jun 05, 2006 | 30.63 | 30.63 | 30.07 | 30.15 | 1,044,345 | -0.72(-2.34%) |
Jun 02, 2006 | 31.25 | 31.25 | 30.68 | 30.87 | 784,267 | -0.36(-1.14%) |