Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 26.25 | 26.28 | 25.83 | 26.16 | 1,546,784 | +0.07(+0.29%) |
Aug 30, 2006 | 25.41 | 26.26 | 25.35 | 26.08 | 2,528,842 | +0.73(+2.89%) |
Aug 29, 2006 | 25.64 | 25.65 | 25.05 | 25.35 | 1,956,881 | -0.28(-1.11%) |
Aug 28, 2006 | 25.56 | 25.77 | 25.16 | 25.64 | 2,436,380 | +0.07(+0.29%) |
Aug 25, 2006 | 25.92 | 25.97 | 25.38 | 25.56 | 2,091,271 | -0.43(-1.67%) |
Aug 24, 2006 | 26.47 | 26.58 | 25.67 | 25.99 | 1,793,728 | -0.52(-1.97%) |
Aug 23, 2006 | 26.88 | 26.99 | 26.14 | 26.52 | 1,388,711 | -0.12(-0.45%) |
Aug 22, 2006 | 26.89 | 27.11 | 26.62 | 26.64 | 2,126,556 | -0.09(-0.34%) |
Aug 21, 2006 | 26.83 | 26.98 | 26.46 | 26.73 | 1,318,965 | -0.40(-1.49%) |
Aug 18, 2006 | 27.32 | 27.32 | 26.61 | 27.13 | 2,343,704 | -0.19(-0.71%) |
Aug 17, 2006 | 26.58 | 27.32 | 26.47 | 27.32 | 2,552,737 | +0.76(+2.87%) |
Aug 16, 2006 | 26.59 | 26.92 | 26.32 | 26.56 | 3,320,365 | +0.19(+0.74%) |
Aug 15, 2006 | 26.05 | 26.52 | 25.88 | 26.37 | 2,456,778 | +0.66(+2.55%) |
Aug 14, 2006 | 25.77 | 26.25 | 25.52 | 25.71 | 3,877,604 | +0.36(+1.41%) |
Aug 11, 2006 | 25.23 | 25.90 | 25.14 | 25.35 | 2,877,144 | +0.15(+0.59%) |
Aug 10, 2006 | 25.44 | 26.11 | 25.04 | 25.20 | 4,506,187 | -0.40(-1.57%) |
Aug 09, 2006 | 27.83 | 27.83 | 25.38 | 25.61 | 6,621,524 | -1.88(-6.84%) |
Aug 08, 2006 | 26.71 | 27.52 | 26.64 | 27.49 | 7,996,566 | +0.96(+3.60%) |
Aug 07, 2006 | 25.34 | 26.55 | 25.34 | 26.53 | 6,680,437 | +0.96(+3.74%) |
Aug 04, 2006 | 25.17 | 26.11 | 25.11 | 25.58 | 5,892,237 | +0.76(+3.07%) |
Aug 03, 2006 | 24.16 | 24.81 | 24.05 | 24.81 | 4,256,169 | +0.79(+3.29%) |
Aug 02, 2006 | 24.26 | 24.55 | 23.96 | 24.02 | 3,117,762 | -0.22(-0.92%) |
Aug 01, 2006 | 24.43 | 24.65 | 23.71 | 24.25 | 5,610,687 | -0.21(-0.85%) |
Jul 31, 2006 | 24.59 | 24.73 | 24.35 | 24.46 | 2,772,381 | -0.24(-0.97%) |
Jul 28, 2006 | 24.68 | 25.14 | 24.53 | 24.70 | 3,771,741 | -0.04(-0.18%) |
Jul 27, 2006 | 24.55 | 25.07 | 24.53 | 24.74 | 3,625,406 | +0.25(+1.04%) |
Jul 26, 2006 | 24.92 | 24.96 | 23.96 | 24.49 | 4,714,956 | -0.54(-2.15%) |
Jul 25, 2006 | 23.75 | 25.08 | 23.64 | 25.02 | 5,839,937 | +1.40(+5.94%) |
Jul 24, 2006 | 23.59 | 24.49 | 23.35 | 23.62 | 4,456,340 | -0.09(-0.38%) |
Jul 21, 2006 | 23.55 | 23.77 | 22.64 | 23.71 | 6,961,108 | +0.15(+0.63%) |
Jul 20, 2006 | 23.86 | 23.89 | 22.62 | 23.56 | 7,877,172 | -0.07(-0.32%) |
Jul 19, 2006 | 21.87 | 23.80 | 21.87 | 23.64 | 7,250,227 | +1.70(+7.76%) |
Jul 18, 2006 | 21.71 | 22.47 | 21.43 | 21.93 | 14,161,989 | +1.57(+7.70%) |
Jul 17, 2006 | 20.53 | 20.80 | 20.11 | 20.37 | 3,736,527 | -0.28(-1.37%) |
Jul 14, 2006 | 20.43 | 20.66 | 19.86 | 20.65 | 3,556,018 | +0.19(+0.95%) |
Jul 13, 2006 | 20.86 | 21.69 | 20.32 | 20.46 | 5,176,368 | -0.64(-3.04%) |
Jul 12, 2006 | 21.65 | 21.76 | 21.01 | 21.10 | 3,869,392 | -0.67(-3.09%) |
Jul 11, 2006 | 21.80 | 22.07 | 21.28 | 21.77 | 6,133,710 | +0.48(+2.24%) |
Jul 10, 2006 | 21.78 | 21.83 | 21.14 | 21.29 | 3,493,671 | -0.24(-1.11%) |
Jul 07, 2006 | 22.32 | 22.32 | 21.35 | 21.53 | 4,770,692 | -0.79(-3.55%) |
Jul 06, 2006 | 22.71 | 22.72 | 22.19 | 22.32 | 2,375,817 | -0.31(-1.39%) |
Jul 05, 2006 | 22.69 | 22.81 | 22.40 | 22.64 | 2,541,538 | -0.48(-2.07%) |
Jul 03, 2006 | 22.31 | 23.14 | 22.17 | 23.11 | 1,950,961 | +1.00(+4.52%) |
Jun 30, 2006 | 22.61 | 22.72 | 22.04 | 22.11 | 5,936,497 | -0.42(-1.86%) |
Jun 29, 2006 | 21.80 | 22.75 | 21.65 | 22.53 | 5,585,516 | +0.91(+4.21%) |
Jun 28, 2006 | 22.23 | 22.46 | 21.46 | 21.62 | 4,930,998 | -0.39(-1.76%) |
Jun 27, 2006 | 22.84 | 22.96 | 21.93 | 22.01 | 3,897,003 | -0.85(-3.72%) |
Jun 26, 2006 | 23.37 | 23.40 | 22.77 | 22.86 | 2,583,726 | -0.43(-1.86%) |
Jun 23, 2006 | 23.08 | 23.52 | 22.64 | 23.29 | 3,099,489 | +0.24(+1.04%) |
Jun 22, 2006 | 23.70 | 23.70 | 22.71 | 23.05 | 5,324,101 | -0.75(-3.14%) |
Jun 21, 2006 | 22.84 | 23.98 | 22.77 | 23.80 | 5,303,530 | +1.03(+4.52%) |
Jun 20, 2006 | 22.55 | 23.08 | 22.32 | 22.77 | 4,137,473 | +0.18(+0.79%) |
Jun 19, 2006 | 23.17 | 23.71 | 22.52 | 22.59 | 2,528,549 | -0.34(-1.50%) |
Jun 16, 2006 | 23.25 | 23.25 | 22.44 | 22.93 | 3,506,233 | -0.33(-1.41%) |
Jun 15, 2006 | 21.71 | 23.64 | 21.59 | 23.26 | 7,621,187 | +1.88(+8.80%) |
Jun 14, 2006 | 21.19 | 21.49 | 20.16 | 21.38 | 12,082,648 | +0.00(+0.00%) |
Jun 13, 2006 | 22.40 | 22.98 | 21.13 | 21.38 | 5,478,888 | -1.13(-5.04%) |
Jun 12, 2006 | 23.71 | 23.80 | 22.40 | 22.52 | 2,677,491 | -1.07(-4.56%) |
Jun 09, 2006 | 23.14 | 23.71 | 23.14 | 23.59 | 5,028,955 | +0.81(+3.54%) |
Jun 08, 2006 | 23.50 | 23.61 | 22.13 | 22.78 | 10,602,199 | -0.73(-3.11%) |
Jun 07, 2006 | 23.80 | 24.41 | 23.37 | 23.52 | 6,617,258 | -0.13(-0.57%) |
Jun 06, 2006 | 24.67 | 24.76 | 23.35 | 23.65 | 8,009,699 | -0.93(-3.77%) |
Jun 05, 2006 | 25.43 | 25.47 | 24.49 | 24.58 | 3,198,144 | -0.90(-3.52%) |
Jun 02, 2006 | 26.02 | 26.50 | 25.28 | 25.47 | 5,125,715 | -0.40(-1.56%) |