Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 22.06 | 22.61 | 21.89 | 22.33 | 2,782,383 | +0.23(+1.03%) |
Aug 30, 2006 | 22.59 | 22.59 | 21.72 | 22.10 | 2,636,509 | -0.50(-2.20%) |
Aug 29, 2006 | 22.06 | 22.70 | 21.80 | 22.59 | 2,523,675 | +0.50(+2.25%) |
Aug 28, 2006 | 22.16 | 22.56 | 21.93 | 22.10 | 2,101,648 | -0.63(-2.76%) |
Aug 25, 2006 | 22.55 | 23.02 | 22.55 | 22.72 | 2,176,821 | +0.33(+1.45%) |
Aug 24, 2006 | 22.08 | 22.46 | 21.71 | 22.40 | 2,493,422 | +0.45(+2.04%) |
Aug 23, 2006 | 22.44 | 22.62 | 21.74 | 21.95 | 2,178,884 | -0.43(-1.93%) |
Aug 22, 2006 | 22.47 | 22.77 | 22.30 | 22.38 | 2,371,586 | -0.15(-0.65%) |
Aug 21, 2006 | 22.24 | 22.70 | 22.22 | 22.53 | 3,148,012 | +0.49(+2.22%) |
Aug 18, 2006 | 21.59 | 22.15 | 21.33 | 22.04 | 3,245,035 | +0.54(+2.50%) |
Aug 17, 2006 | 21.83 | 21.90 | 21.30 | 21.50 | 3,467,330 | -0.53(-2.40%) |
Aug 16, 2006 | 21.84 | 22.37 | 21.58 | 22.03 | 3,203,992 | +0.26(+1.20%) |
Aug 15, 2006 | 21.58 | 21.83 | 21.27 | 21.77 | 2,141,283 | +0.51(+2.42%) |
Aug 14, 2006 | 21.80 | 21.80 | 21.05 | 21.26 | 2,712,875 | -0.66(-3.01%) |
Aug 11, 2006 | 22.22 | 22.33 | 21.70 | 21.92 | 2,490,193 | -0.23(-1.03%) |
Aug 10, 2006 | 22.12 | 22.63 | 21.97 | 22.15 | 3,419,034 | -0.15(-0.66%) |
Aug 09, 2006 | 22.36 | 22.93 | 22.20 | 22.29 | 4,064,529 | +0.19(+0.85%) |
Aug 08, 2006 | 22.08 | 22.77 | 21.89 | 22.11 | 4,603,818 | -0.02(-0.07%) |
Aug 07, 2006 | 22.15 | 22.38 | 21.71 | 22.12 | 4,077,263 | +0.46(+2.11%) |
Aug 04, 2006 | 22.37 | 22.49 | 21.19 | 21.67 | 4,178,705 | -0.55(-2.46%) |
Aug 03, 2006 | 22.67 | 22.67 | 21.55 | 22.21 | 5,295,831 | -0.79(-3.44%) |
Aug 02, 2006 | 23.48 | 23.72 | 22.61 | 23.00 | 3,597,958 | +0.06(+0.25%) |
Aug 01, 2006 | 22.98 | 23.14 | 22.46 | 22.94 | 3,197,854 | -0.13(-0.56%) |
Jul 31, 2006 | 21.89 | 23.21 | 21.71 | 23.08 | 6,363,492 | +1.65(+7.68%) |
Jul 28, 2006 | 20.96 | 21.54 | 20.74 | 21.43 | 3,515,149 | +0.48(+2.30%) |
Jul 27, 2006 | 22.19 | 22.20 | 20.82 | 20.95 | 5,476,891 | -0.83(-3.82%) |
Jul 26, 2006 | 20.70 | 22.08 | 20.47 | 21.78 | 7,425,927 | +1.02(+4.91%) |
Jul 25, 2006 | 19.72 | 20.87 | 19.68 | 20.76 | 5,710,751 | +1.48(+7.69%) |
Jul 24, 2006 | 18.37 | 19.42 | 18.33 | 19.28 | 4,398,592 | +0.90(+4.92%) |
Jul 21, 2006 | 18.76 | 18.81 | 18.37 | 18.37 | 3,291,968 | -0.29(-1.57%) |
Jul 20, 2006 | 19.64 | 19.67 | 18.66 | 18.67 | 3,495,881 | -0.95(-4.82%) |
Jul 19, 2006 | 19.17 | 19.77 | 18.90 | 19.61 | 4,073,570 | +0.47(+2.47%) |
Jul 18, 2006 | 19.20 | 19.47 | 18.57 | 19.14 | 4,301,355 | +0.09(+0.47%) |
Jul 17, 2006 | 19.77 | 19.90 | 19.01 | 19.05 | 3,932,563 | -1.21(-5.99%) |
Jul 14, 2006 | 20.76 | 20.88 | 19.77 | 20.26 | 3,880,592 | -0.26(-1.27%) |
Jul 13, 2006 | 20.63 | 20.91 | 20.48 | 20.52 | 4,073,182 | -0.48(-2.29%) |
Jul 12, 2006 | 21.33 | 21.50 | 20.90 | 21.01 | 2,149,163 | -0.30(-1.41%) |
Jul 11, 2006 | 21.13 | 21.35 | 20.74 | 21.31 | 2,917,054 | +0.37(+1.79%) |
Jul 10, 2006 | 21.42 | 21.62 | 20.85 | 20.93 | 3,629,197 | -0.53(-2.47%) |
Jul 07, 2006 | 22.28 | 22.50 | 21.33 | 21.46 | 2,501,795 | -0.74(-3.34%) |
Jul 06, 2006 | 22.72 | 22.81 | 22.13 | 22.20 | 2,383,079 | -0.53(-2.33%) |
Jul 05, 2006 | 23.02 | 23.02 | 22.04 | 22.73 | 3,427,720 | -0.32(-1.38%) |
Jul 03, 2006 | 23.16 | 23.22 | 22.98 | 23.05 | 1,619,178 | -0.02(-0.07%) |
Jun 30, 2006 | 22.81 | 23.15 | 22.43 | 23.07 | 2,704,844 | +0.44(+1.94%) |
Jun 29, 2006 | 21.93 | 22.64 | 21.71 | 22.63 | 2,868,923 | +1.03(+4.79%) |
Jun 28, 2006 | 21.66 | 21.84 | 21.19 | 21.59 | 3,037,734 | +0.01(+0.04%) |
Jun 27, 2006 | 22.12 | 22.28 | 21.46 | 21.58 | 3,981,340 | -0.42(-1.89%) |
Jun 26, 2006 | 22.04 | 22.19 | 21.71 | 22.00 | 3,439,124 | -0.25(-1.14%) |
Jun 23, 2006 | 22.09 | 22.45 | 21.95 | 22.25 | 2,525,344 | +0.57(+2.63%) |
Jun 22, 2006 | 21.75 | 21.99 | 21.40 | 21.68 | 2,002,524 | +0.02(+0.08%) |
Jun 21, 2006 | 21.18 | 22.14 | 21.14 | 21.67 | 4,715,681 | +0.60(+2.86%) |
Jun 20, 2006 | 22.13 | 22.35 | 20.98 | 21.06 | 4,792,685 | -0.95(-4.33%) |
Jun 19, 2006 | 22.77 | 22.77 | 21.96 | 22.02 | 3,096,049 | -0.84(-3.67%) |
Jun 16, 2006 | 22.81 | 23.07 | 22.34 | 22.86 | 4,148,547 | -0.07(-0.32%) |
Jun 15, 2006 | 21.98 | 23.07 | 21.87 | 22.93 | 5,381,538 | +1.33(+6.15%) |
Jun 14, 2006 | 20.86 | 22.04 | 20.79 | 21.60 | 4,201,732 | +0.81(+3.92%) |
Jun 13, 2006 | 21.29 | 21.87 | 20.57 | 20.79 | 8,202,449 | -0.66(-3.08%) |
Jun 12, 2006 | 22.75 | 22.92 | 21.43 | 21.45 | 3,141,175 | -1.14(-5.05%) |
Jun 09, 2006 | 23.03 | 23.21 | 22.21 | 22.59 | 2,999,435 | -0.02(-0.11%) |
Jun 08, 2006 | 22.51 | 22.72 | 21.93 | 22.61 | 6,879,666 | -0.10(-0.43%) |
Jun 07, 2006 | 24.04 | 24.04 | 22.69 | 22.71 | 5,166,666 | -1.40(-5.81%) |
Jun 06, 2006 | 24.31 | 24.44 | 23.43 | 24.11 | 4,200,243 | -0.11(-0.44%) |
Jun 05, 2006 | 25.76 | 25.86 | 24.03 | 24.22 | 4,544,921 | -1.30(-5.11%) |
Jun 02, 2006 | 25.59 | 25.71 | 24.77 | 25.52 | 4,417,704 | +0.43(+1.72%) |