Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 23.60 | 23.64 | 23.45 | 23.52 | 9,278,234 | -0.07(-0.29%) |
Aug 30, 2006 | 23.47 | 23.61 | 23.45 | 23.58 | 13,803,817 | +0.10(+0.43%) |
Aug 29, 2006 | 23.44 | 23.50 | 23.25 | 23.48 | 17,990,252 | +0.08(+0.34%) |
Aug 28, 2006 | 23.13 | 23.40 | 23.05 | 23.40 | 16,639,882 | +0.26(+1.13%) |
Aug 25, 2006 | 23.08 | 23.31 | 23.07 | 23.14 | 21,768,628 | +0.07(+0.28%) |
Aug 24, 2006 | 23.28 | 23.28 | 22.99 | 23.08 | 27,419,172 | -0.06(-0.27%) |
Aug 23, 2006 | 23.56 | 23.62 | 23.11 | 23.14 | 22,983,254 | -0.43(-1.81%) |
Aug 22, 2006 | 23.56 | 23.69 | 23.42 | 23.56 | 18,284,568 | -0.01(-0.03%) |
Aug 21, 2006 | 23.49 | 23.57 | 23.44 | 23.57 | 11,362,941 | -0.12(-0.52%) |
Aug 18, 2006 | 23.87 | 23.87 | 23.50 | 23.69 | 21,264,678 | -0.23(-0.95%) |
Aug 17, 2006 | 23.80 | 24.09 | 23.78 | 23.92 | 19,642,824 | +0.03(+0.14%) |
Aug 16, 2006 | 23.84 | 23.95 | 23.73 | 23.89 | 23,459,806 | +0.23(+0.98%) |
Aug 15, 2006 | 23.44 | 23.67 | 23.33 | 23.66 | 21,621,676 | +0.57(+2.45%) |
Aug 14, 2006 | 23.25 | 23.39 | 23.01 | 23.09 | 18,299,928 | +0.09(+0.40%) |
Aug 11, 2006 | 23.15 | 23.21 | 22.96 | 23.00 | 13,848,234 | -0.28(-1.21%) |
Aug 10, 2006 | 22.98 | 23.28 | 22.97 | 23.28 | 23,254,740 | +0.24(+1.02%) |
Aug 09, 2006 | 23.46 | 23.49 | 23.02 | 23.04 | 22,783,584 | +0.09(+0.38%) |
Aug 08, 2006 | 23.10 | 23.40 | 22.95 | 22.96 | 29,316,248 | +0.00(+0.00%) |
Aug 07, 2006 | 23.07 | 23.26 | 22.89 | 22.96 | 14,129,267 | -0.14(-0.63%) |
Aug 04, 2006 | 23.38 | 23.55 | 22.97 | 23.10 | 18,331,890 | +0.05(+0.21%) |
Aug 03, 2006 | 22.91 | 23.13 | 22.81 | 23.05 | 27,996,182 | -0.02(-0.10%) |
Aug 02, 2006 | 23.02 | 23.27 | 22.96 | 23.08 | 16,279,978 | +0.30(+1.32%) |
Aug 01, 2006 | 23.07 | 23.07 | 22.67 | 22.78 | 17,857,830 | -0.37(-1.61%) |
Jul 31, 2006 | 23.10 | 23.24 | 22.99 | 23.15 | 16,681,394 | -0.22(-0.96%) |
Jul 28, 2006 | 22.98 | 23.43 | 22.91 | 23.37 | 27,060,512 | +0.49(+2.15%) |
Jul 27, 2006 | 22.82 | 23.26 | 22.73 | 22.88 | 36,926,136 | +0.31(+1.38%) |
Jul 26, 2006 | 22.50 | 22.66 | 22.36 | 22.57 | 29,252,320 | -0.10(-0.42%) |
Jul 25, 2006 | 22.43 | 22.80 | 22.36 | 22.67 | 33,336,636 | +0.06(+0.27%) |
Jul 24, 2006 | 22.16 | 22.70 | 21.98 | 22.61 | 40,949,428 | +0.97(+4.50%) |
Jul 21, 2006 | 22.13 | 22.23 | 21.54 | 21.64 | 24,010,248 | -0.43(-1.94%) |
Jul 20, 2006 | 22.69 | 22.69 | 21.95 | 22.06 | 36,788,732 | -0.65(-2.87%) |
Jul 19, 2006 | 21.56 | 22.72 | 21.45 | 22.72 | 62,909,424 | +1.32(+6.17%) |
Jul 18, 2006 | 21.37 | 21.50 | 20.97 | 21.40 | 39,755,144 | +0.29(+1.39%) |
Jul 17, 2006 | 21.39 | 21.48 | 21.03 | 21.10 | 20,308,254 | -0.34(-1.57%) |
Jul 14, 2006 | 21.47 | 21.56 | 21.14 | 21.44 | 36,601,100 | +0.11(+0.51%) |
Jul 13, 2006 | 21.78 | 22.03 | 21.33 | 21.33 | 40,780,476 | -0.88(-3.96%) |
Jul 12, 2006 | 22.52 | 22.71 | 22.21 | 22.21 | 18,893,126 | -0.51(-2.23%) |
Jul 11, 2006 | 22.43 | 22.76 | 22.23 | 22.72 | 26,794,424 | +0.11(+0.48%) |
Jul 10, 2006 | 22.55 | 22.86 | 22.47 | 22.61 | 20,044,240 | +0.18(+0.81%) |
Jul 07, 2006 | 22.68 | 22.79 | 22.32 | 22.43 | 20,490,074 | -0.43(-1.90%) |
Jul 06, 2006 | 22.58 | 22.87 | 22.48 | 22.86 | 18,457,670 | +0.46(+2.04%) |
Jul 05, 2006 | 22.83 | 22.83 | 22.33 | 22.40 | 19,553,160 | -0.72(-3.10%) |
Jul 03, 2006 | 23.03 | 23.15 | 22.87 | 23.12 | 13,106,424 | +0.50(+2.22%) |
Jun 30, 2006 | 22.69 | 22.84 | 22.39 | 22.62 | 22,453,152 | +0.02(+0.11%) |
Jun 29, 2006 | 21.57 | 22.60 | 21.54 | 22.60 | 50,262,948 | +1.27(+5.94%) |
Jun 28, 2006 | 21.13 | 21.34 | 20.96 | 21.33 | 22,944,648 | +0.65(+3.13%) |
Jun 27, 2006 | 21.20 | 21.42 | 20.68 | 20.68 | 24,651,186 | -0.40(-1.89%) |
Jun 26, 2006 | 21.17 | 21.17 | 20.91 | 21.08 | 9,183,173 | +0.00(+0.00%) |
Jun 23, 2006 | 21.11 | 21.19 | 20.72 | 21.08 | 17,971,156 | -0.04(-0.17%) |
Jun 22, 2006 | 21.38 | 21.38 | 20.96 | 21.11 | 15,150,035 | -0.39(-1.79%) |
Jun 21, 2006 | 20.80 | 21.58 | 20.77 | 21.50 | 30,097,078 | +0.67(+3.24%) |
Jun 20, 2006 | 20.77 | 21.04 | 20.67 | 20.83 | 27,636,692 | +0.25(+1.23%) |
Jun 19, 2006 | 21.40 | 21.44 | 20.57 | 20.57 | 28,349,030 | -0.79(-3.72%) |
Jun 16, 2006 | 21.30 | 21.54 | 21.03 | 21.37 | 39,884,244 | -0.12(-0.57%) |
Jun 15, 2006 | 20.73 | 21.50 | 20.72 | 21.49 | 57,516,252 | +1.18(+5.82%) |
Jun 14, 2006 | 20.03 | 20.31 | 19.78 | 20.31 | 50,645,684 | +0.57(+2.87%) |
Jun 13, 2006 | 19.78 | 20.15 | 19.60 | 19.74 | 54,864,080 | -0.45(-2.22%) |
Jun 12, 2006 | 20.97 | 21.06 | 20.19 | 20.19 | 32,336,624 | -0.78(-3.72%) |
Jun 09, 2006 | 21.46 | 21.58 | 20.91 | 20.97 | 24,735,038 | -0.28(-1.30%) |
Jun 08, 2006 | 21.09 | 21.36 | 20.45 | 21.25 | 74,461,240 | -0.39(-1.78%) |
Jun 07, 2006 | 21.94 | 22.38 | 21.61 | 21.63 | 35,457,044 | -0.49(-2.20%) |
Jun 06, 2006 | 22.43 | 22.45 | 21.46 | 22.12 | 44,459,224 | -0.16(-0.74%) |
Jun 05, 2006 | 23.04 | 23.13 | 22.28 | 22.28 | 30,416,302 | -0.99(-4.24%) |
Jun 02, 2006 | 23.37 | 23.50 | 22.97 | 23.27 | 29,942,240 | +0.24(+1.02%) |