Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 21.45 | 21.54 | 21.20 | 21.34 | 1,156,202 | -0.04(-0.19%) |
Aug 30, 2006 | 21.44 | 21.54 | 21.14 | 21.38 | 1,176,859 | -0.11(-0.51%) |
Aug 29, 2006 | 21.55 | 21.55 | 21.01 | 21.49 | 1,162,218 | -0.16(-0.74%) |
Aug 28, 2006 | 21.30 | 21.78 | 21.29 | 21.64 | 1,191,098 | +0.42(+1.97%) |
Aug 25, 2006 | 21.07 | 21.34 | 20.96 | 21.23 | 1,746,436 | +0.03(+0.16%) |
Aug 24, 2006 | 21.28 | 21.89 | 21.07 | 21.19 | 2,778,495 | -0.05(-0.26%) |
Aug 23, 2006 | 21.56 | 21.61 | 21.01 | 21.25 | 1,522,817 | -0.34(-1.57%) |
Aug 22, 2006 | 21.80 | 21.91 | 21.38 | 21.59 | 1,542,472 | +0.01(+0.05%) |
Aug 21, 2006 | 22.17 | 22.18 | 21.44 | 21.58 | 1,170,441 | -0.79(-3.54%) |
Aug 18, 2006 | 22.47 | 22.54 | 21.91 | 22.37 | 1,160,614 | +0.00(+0.00%) |
Aug 17, 2006 | 22.26 | 22.65 | 22.15 | 22.37 | 1,873,789 | +0.07(+0.31%) |
Aug 16, 2006 | 21.79 | 22.39 | 21.73 | 22.30 | 2,876,767 | +0.70(+3.26%) |
Aug 15, 2006 | 21.51 | 21.64 | 21.10 | 21.59 | 2,375,178 | +0.53(+2.53%) |
Aug 14, 2006 | 21.38 | 21.53 | 20.95 | 21.06 | 1,504,366 | -0.11(-0.52%) |
Aug 11, 2006 | 21.42 | 21.42 | 21.02 | 21.17 | 1,478,494 | -0.25(-1.16%) |
Aug 10, 2006 | 21.66 | 21.89 | 21.37 | 21.42 | 2,055,292 | -0.30(-1.38%) |
Aug 09, 2006 | 21.75 | 22.12 | 21.41 | 21.72 | 2,481,272 | -0.63(-2.83%) |
Aug 08, 2006 | 23.22 | 23.34 | 22.23 | 22.35 | 2,413,484 | -0.61(-2.67%) |
Aug 07, 2006 | 22.94 | 23.32 | 22.84 | 22.97 | 1,548,488 | -0.16(-0.71%) |
Aug 04, 2006 | 23.19 | 23.82 | 22.68 | 23.13 | 3,662,142 | +0.53(+2.34%) |
Aug 03, 2006 | 21.69 | 22.86 | 21.62 | 22.60 | 1,591,407 | +0.74(+3.40%) |
Aug 02, 2006 | 21.92 | 22.21 | 21.51 | 21.86 | 1,062,542 | +0.15(+0.71%) |
Aug 01, 2006 | 21.54 | 21.91 | 21.43 | 21.70 | 1,995,927 | -0.05(-0.23%) |
Jul 31, 2006 | 21.93 | 21.98 | 21.62 | 21.75 | 1,661,602 | -0.38(-1.71%) |
Jul 28, 2006 | 21.71 | 22.40 | 21.71 | 22.13 | 1,821,444 | +0.60(+2.80%) |
Jul 27, 2006 | 22.01 | 22.43 | 21.44 | 21.53 | 2,005,955 | -0.61(-2.75%) |
Jul 26, 2006 | 22.14 | 22.41 | 21.64 | 22.14 | 1,759,874 | -0.27(-1.22%) |
Jul 25, 2006 | 21.93 | 22.76 | 21.73 | 22.41 | 2,031,827 | +0.36(+1.63%) |
Jul 24, 2006 | 21.86 | 22.15 | 21.83 | 22.05 | 1,848,319 | +0.36(+1.68%) |
Jul 21, 2006 | 21.94 | 21.96 | 21.08 | 21.69 | 3,089,556 | -0.32(-1.47%) |
Jul 20, 2006 | 23.18 | 23.18 | 21.84 | 22.01 | 5,306,697 | -1.26(-5.42%) |
Jul 19, 2006 | 23.01 | 23.68 | 22.95 | 23.28 | 3,050,047 | +0.49(+2.17%) |
Jul 18, 2006 | 23.36 | 23.42 | 22.35 | 22.78 | 2,635,098 | -0.45(-1.95%) |
Jul 17, 2006 | 23.74 | 23.93 | 23.21 | 23.24 | 1,870,380 | -0.50(-2.12%) |
Jul 14, 2006 | 23.97 | 24.11 | 23.11 | 23.74 | 3,195,249 | -0.81(-3.29%) |
Jul 13, 2006 | 24.51 | 24.95 | 24.47 | 24.55 | 1,427,553 | -0.29(-1.18%) |
Jul 12, 2006 | 25.56 | 25.64 | 24.77 | 24.84 | 1,520,210 | -0.82(-3.21%) |
Jul 11, 2006 | 25.91 | 25.91 | 25.48 | 25.66 | 1,142,163 | -0.30(-1.15%) |
Jul 10, 2006 | 25.99 | 26.22 | 25.73 | 25.96 | 813,252 | +0.01(+0.02%) |
Jul 07, 2006 | 25.82 | 26.56 | 25.81 | 25.96 | 1,675,841 | +0.10(+0.40%) |
Jul 06, 2006 | 25.60 | 26.05 | 25.58 | 25.85 | 1,313,036 | +0.29(+1.13%) |
Jul 05, 2006 | 25.53 | 25.67 | 25.35 | 25.56 | 1,366,986 | -0.28(-1.08%) |
Jul 03, 2006 | 25.98 | 26.02 | 25.51 | 25.84 | 636,763 | -0.05(-0.19%) |
Jun 30, 2006 | 26.48 | 26.49 | 25.89 | 25.89 | 1,402,083 | -0.50(-1.89%) |
Jun 29, 2006 | 25.80 | 26.48 | 25.50 | 26.39 | 1,860,151 | +0.59(+2.30%) |
Jun 28, 2006 | 26.03 | 26.04 | 25.48 | 25.80 | 1,372,401 | -0.17(-0.65%) |
Jun 27, 2006 | 26.80 | 26.81 | 25.92 | 25.97 | 1,379,219 | -0.86(-3.21%) |
Jun 26, 2006 | 26.51 | 27.04 | 26.31 | 26.83 | 1,905,276 | +0.40(+1.53%) |
Jun 23, 2006 | 26.24 | 26.61 | 26.04 | 26.43 | 1,268,312 | +0.18(+0.68%) |
Jun 22, 2006 | 26.09 | 26.29 | 25.85 | 26.25 | 1,645,557 | -0.02(-0.06%) |
Jun 21, 2006 | 25.72 | 26.40 | 25.71 | 26.26 | 1,892,240 | +0.59(+2.31%) |
Jun 20, 2006 | 25.68 | 25.93 | 25.53 | 25.67 | 2,054,289 | +0.09(+0.35%) |
Jun 19, 2006 | 25.94 | 26.18 | 25.44 | 25.58 | 1,939,571 | -0.31(-1.19%) |
Jun 16, 2006 | 26.15 | 26.40 | 25.69 | 25.89 | 1,740,219 | -0.26(-0.99%) |
Jun 15, 2006 | 25.18 | 26.36 | 25.18 | 26.15 | 2,267,279 | +1.18(+4.73%) |
Jun 14, 2006 | 25.23 | 25.40 | 24.80 | 24.97 | 2,343,891 | -0.12(-0.48%) |
Jun 13, 2006 | 25.43 | 25.74 | 24.86 | 25.09 | 2,807,575 | -0.33(-1.29%) |
Jun 12, 2006 | 26.35 | 26.41 | 25.41 | 25.41 | 1,870,179 | -0.94(-3.58%) |
Jun 09, 2006 | 26.31 | 26.90 | 26.12 | 26.36 | 2,224,761 | +0.25(+0.95%) |
Jun 08, 2006 | 26.08 | 26.23 | 25.23 | 26.11 | 3,265,243 | +0.02(+0.08%) |
Jun 07, 2006 | 26.10 | 26.65 | 25.98 | 26.09 | 2,278,310 | -0.02(-0.06%) |
Jun 06, 2006 | 26.93 | 26.96 | 25.32 | 26.10 | 4,010,507 | -0.40(-1.52%) |
Jun 05, 2006 | 27.27 | 27.27 | 26.31 | 26.51 | 2,154,366 | -1.17(-4.22%) |
Jun 02, 2006 | 27.79 | 28.01 | 27.50 | 27.67 | 1,814,625 | -0.01(-0.05%) |