Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 24.07 | 24.16 | 23.85 | 24.16 | 1,169,617 | +0.17(+0.70%) |
Aug 30, 2006 | 23.86 | 24.01 | 23.68 | 23.99 | 1,369,449 | +0.21(+0.89%) |
Aug 29, 2006 | 23.24 | 23.83 | 23.24 | 23.78 | 1,183,738 | +0.52(+2.25%) |
Aug 28, 2006 | 23.19 | 23.57 | 23.15 | 23.26 | 1,238,863 | +0.01(+0.04%) |
Aug 25, 2006 | 23.02 | 23.36 | 22.96 | 23.25 | 1,216,610 | +0.19(+0.81%) |
Aug 24, 2006 | 22.80 | 23.06 | 22.76 | 23.06 | 1,024,573 | +0.35(+1.56%) |
Aug 23, 2006 | 22.56 | 22.87 | 22.50 | 22.71 | 919,630 | +0.18(+0.79%) |
Aug 22, 2006 | 22.49 | 22.56 | 22.37 | 22.53 | 814,236 | +0.04(+0.16%) |
Aug 21, 2006 | 22.35 | 22.54 | 22.33 | 22.49 | 498,844 | +0.00(+0.00%) |
Aug 18, 2006 | 22.59 | 22.64 | 22.41 | 22.49 | 854,677 | -0.09(-0.39%) |
Aug 17, 2006 | 22.63 | 22.71 | 22.46 | 22.58 | 1,213,334 | -0.19(-0.86%) |
Aug 16, 2006 | 22.47 | 22.85 | 22.47 | 22.78 | 1,204,071 | +0.20(+0.90%) |
Aug 15, 2006 | 22.50 | 22.61 | 22.45 | 22.57 | 1,675,126 | +0.27(+1.23%) |
Aug 14, 2006 | 22.42 | 22.59 | 22.26 | 22.30 | 1,403,111 | -0.14(-0.63%) |
Aug 11, 2006 | 22.21 | 22.49 | 22.09 | 22.44 | 1,310,821 | +0.16(+0.71%) |
Aug 10, 2006 | 22.10 | 22.30 | 21.95 | 22.28 | 1,330,250 | +0.10(+0.44%) |
Aug 09, 2006 | 22.20 | 22.31 | 22.00 | 22.18 | 1,106,584 | -0.04(-0.16%) |
Aug 08, 2006 | 22.21 | 22.33 | 22.10 | 22.22 | 1,619,548 | +0.06(+0.28%) |
Aug 07, 2006 | 22.04 | 22.24 | 21.97 | 22.16 | 1,447,506 | +0.00(+0.00%) |
Aug 04, 2006 | 21.78 | 22.19 | 21.78 | 22.16 | 2,226,611 | +0.03(+0.12%) |
Aug 03, 2006 | 21.95 | 22.22 | 21.68 | 22.13 | 1,661,232 | +0.09(+0.40%) |
Aug 02, 2006 | 21.62 | 22.13 | 21.57 | 22.04 | 1,549,172 | +0.43(+2.01%) |
Aug 01, 2006 | 21.51 | 21.70 | 21.38 | 21.61 | 909,916 | -0.04(-0.20%) |
Jul 31, 2006 | 21.64 | 21.67 | 21.36 | 21.65 | 1,032,254 | +0.01(+0.04%) |
Jul 28, 2006 | 21.87 | 21.95 | 21.59 | 21.64 | 803,392 | -0.20(-0.93%) |
Jul 27, 2006 | 21.87 | 22.06 | 21.80 | 21.85 | 1,712,743 | +0.11(+0.49%) |
Jul 26, 2006 | 21.85 | 21.92 | 21.68 | 21.74 | 2,031,072 | -0.12(-0.57%) |
Jul 25, 2006 | 22.10 | 22.35 | 21.69 | 21.87 | 1,672,867 | -0.17(-0.76%) |
Jul 24, 2006 | 21.96 | 22.22 | 21.87 | 22.03 | 669,869 | +0.07(+0.32%) |
Jul 21, 2006 | 22.26 | 22.34 | 21.90 | 21.96 | 1,083,991 | -0.30(-1.35%) |
Jul 20, 2006 | 22.35 | 22.52 | 22.20 | 22.26 | 1,215,819 | +0.00(+0.00%) |
Jul 19, 2006 | 21.99 | 22.49 | 21.99 | 22.26 | 3,799,393 | +0.40(+1.82%) |
Jul 18, 2006 | 22.44 | 22.47 | 21.73 | 21.87 | 2,058,748 | -0.08(-0.36%) |
Jul 17, 2006 | 21.62 | 22.16 | 21.61 | 21.95 | 1,277,836 | +0.22(+1.02%) |
Jul 14, 2006 | 22.08 | 22.10 | 21.46 | 21.72 | 1,235,023 | -0.41(-1.84%) |
Jul 13, 2006 | 22.09 | 22.18 | 21.81 | 22.13 | 1,033,836 | -0.06(-0.28%) |
Jul 12, 2006 | 22.25 | 22.50 | 22.02 | 22.19 | 1,031,012 | +0.02(+0.08%) |
Jul 11, 2006 | 21.88 | 22.26 | 21.72 | 22.18 | 919,630 | +0.19(+0.85%) |
Jul 10, 2006 | 22.31 | 22.32 | 21.90 | 21.99 | 807,006 | -0.20(-0.92%) |
Jul 07, 2006 | 22.27 | 22.39 | 22.02 | 22.19 | 1,039,597 | -0.20(-0.91%) |
Jul 06, 2006 | 22.13 | 22.55 | 22.13 | 22.40 | 1,146,573 | +0.24(+1.08%) |
Jul 05, 2006 | 22.47 | 22.55 | 21.94 | 22.16 | 1,598,876 | -0.29(-1.30%) |
Jul 03, 2006 | 22.26 | 22.53 | 22.12 | 22.45 | 822,821 | +0.32(+1.44%) |
Jun 30, 2006 | 23.32 | 23.35 | 22.13 | 22.13 | 2,596,564 | -1.10(-4.73%) |
Jun 29, 2006 | 22.91 | 23.34 | 22.73 | 23.23 | 1,498,565 | +0.32(+1.39%) |
Jun 28, 2006 | 22.57 | 22.95 | 22.43 | 22.91 | 1,510,200 | +0.42(+1.85%) |
Jun 27, 2006 | 22.71 | 23.01 | 22.36 | 22.49 | 1,577,978 | -0.12(-0.51%) |
Jun 26, 2006 | 22.96 | 22.97 | 22.41 | 22.61 | 1,304,382 | -0.35(-1.54%) |
Jun 23, 2006 | 22.93 | 23.09 | 22.81 | 22.96 | 2,075,918 | -0.06(-0.27%) |
Jun 22, 2006 | 22.83 | 23.04 | 22.60 | 23.03 | 885,403 | +0.19(+0.85%) |
Jun 21, 2006 | 22.47 | 23.09 | 22.41 | 22.83 | 1,439,373 | +0.39(+1.74%) |
Jun 20, 2006 | 21.94 | 22.56 | 21.94 | 22.44 | 1,164,534 | +0.53(+2.42%) |
Jun 19, 2006 | 22.17 | 22.33 | 21.83 | 21.91 | 763,742 | -0.12(-0.56%) |
Jun 16, 2006 | 22.13 | 22.57 | 21.98 | 22.03 | 1,434,176 | +0.00(+0.00%) |
Jun 15, 2006 | 21.60 | 22.05 | 21.60 | 22.03 | 1,099,467 | +0.43(+2.01%) |
Jun 14, 2006 | 21.43 | 21.82 | 21.40 | 21.60 | 896,812 | +0.09(+0.41%) |
Jun 13, 2006 | 21.82 | 22.10 | 21.41 | 21.51 | 1,057,219 | -0.35(-1.62%) |
Jun 12, 2006 | 21.99 | 22.29 | 21.87 | 21.87 | 682,408 | -0.12(-0.52%) |
Jun 09, 2006 | 22.04 | 22.41 | 21.98 | 21.98 | 942,788 | -0.14(-0.64%) |
Jun 08, 2006 | 22.13 | 22.19 | 21.79 | 22.12 | 1,125,901 | -0.09(-0.40%) |
Jun 07, 2006 | 22.24 | 22.83 | 22.16 | 22.21 | 1,544,654 | -0.04(-0.20%) |
Jun 06, 2006 | 21.90 | 22.33 | 21.90 | 22.26 | 1,162,613 | +0.35(+1.62%) |
Jun 05, 2006 | 22.07 | 22.29 | 21.90 | 21.90 | 836,264 | -0.21(-0.96%) |
Jun 02, 2006 | 22.18 | 22.26 | 21.96 | 22.11 | 948,775 | +0.02(+0.08%) |