Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 23.62 | 24.03 | 23.61 | 23.78 | 6,772,674 | +0.32(+1.36%) |
Aug 30, 2006 | 24.32 | 24.35 | 23.43 | 23.46 | 8,878,206 | -0.78(-3.23%) |
Aug 29, 2006 | 23.77 | 24.31 | 23.68 | 24.25 | 6,901,545 | +0.45(+1.89%) |
Aug 28, 2006 | 23.32 | 24.02 | 23.28 | 23.80 | 7,752,541 | +0.56(+2.43%) |
Aug 25, 2006 | 23.04 | 23.37 | 22.72 | 23.23 | 4,383,690 | +0.01(+0.05%) |
Aug 24, 2006 | 23.24 | 23.30 | 22.93 | 23.22 | 4,298,574 | +0.05(+0.22%) |
Aug 23, 2006 | 23.28 | 23.39 | 23.10 | 23.17 | 5,273,012 | -0.19(-0.83%) |
Aug 22, 2006 | 23.33 | 23.60 | 23.31 | 23.36 | 4,653,728 | +0.08(+0.32%) |
Aug 21, 2006 | 22.95 | 23.38 | 22.93 | 23.29 | 4,106,306 | -0.09(-0.37%) |
Aug 18, 2006 | 23.80 | 24.05 | 23.37 | 23.38 | 4,902,527 | -0.20(-0.85%) |
Aug 17, 2006 | 23.63 | 24.25 | 23.55 | 23.58 | 6,012,543 | -0.22(-0.92%) |
Aug 16, 2006 | 23.83 | 23.95 | 23.38 | 23.80 | 5,337,687 | +0.06(+0.24%) |
Aug 15, 2006 | 23.42 | 23.76 | 23.14 | 23.74 | 7,026,903 | +0.63(+2.74%) |
Aug 14, 2006 | 23.02 | 23.43 | 22.57 | 23.11 | 8,906,631 | +0.60(+2.67%) |
Aug 11, 2006 | 22.36 | 22.54 | 22.14 | 22.51 | 3,765,045 | +0.13(+0.59%) |
Aug 10, 2006 | 21.82 | 22.43 | 21.59 | 22.37 | 9,987,583 | +0.80(+3.69%) |
Aug 09, 2006 | 22.23 | 22.32 | 21.40 | 21.58 | 17,633,450 | +0.42(+1.98%) |
Aug 08, 2006 | 21.77 | 21.77 | 20.99 | 21.16 | 6,120,175 | -0.68(-3.12%) |
Aug 07, 2006 | 21.94 | 21.99 | 21.77 | 21.84 | 4,752,737 | -0.13(-0.57%) |
Aug 04, 2006 | 22.36 | 22.51 | 21.87 | 21.97 | 5,850,296 | +0.04(+0.17%) |
Aug 03, 2006 | 21.24 | 22.47 | 21.22 | 21.93 | 10,255,225 | +0.53(+2.49%) |
Aug 02, 2006 | 21.60 | 21.72 | 21.22 | 21.40 | 4,704,829 | -0.15(-0.70%) |
Aug 01, 2006 | 21.83 | 21.85 | 21.34 | 21.55 | 5,324,432 | -0.44(-1.99%) |
Jul 31, 2006 | 21.92 | 22.29 | 21.83 | 21.99 | 3,716,499 | -0.03(-0.11%) |
Jul 28, 2006 | 21.76 | 22.34 | 21.69 | 22.01 | 4,341,851 | +0.46(+2.12%) |
Jul 27, 2006 | 21.82 | 21.99 | 21.54 | 21.55 | 4,237,093 | -0.14(-0.63%) |
Jul 26, 2006 | 22.00 | 22.00 | 21.60 | 21.69 | 7,185,796 | -0.32(-1.45%) |
Jul 25, 2006 | 21.48 | 22.12 | 21.22 | 22.01 | 7,307,321 | +0.42(+1.94%) |
Jul 24, 2006 | 20.83 | 21.70 | 20.83 | 21.59 | 7,663,912 | +0.77(+3.70%) |
Jul 21, 2006 | 21.43 | 21.43 | 20.75 | 20.82 | 9,801,382 | -0.68(-3.17%) |
Jul 20, 2006 | 21.70 | 21.93 | 21.49 | 21.50 | 7,265,162 | -0.38(-1.75%) |
Jul 19, 2006 | 20.92 | 22.01 | 20.92 | 21.89 | 8,788,459 | +1.01(+4.86%) |
Jul 18, 2006 | 21.13 | 21.33 | 20.40 | 20.87 | 13,572,017 | -0.74(-3.42%) |
Jul 17, 2006 | 21.14 | 21.75 | 21.07 | 21.61 | 8,920,844 | +0.48(+2.25%) |
Jul 14, 2006 | 21.50 | 21.60 | 20.87 | 21.13 | 9,953,568 | -0.50(-2.32%) |
Jul 13, 2006 | 22.14 | 22.27 | 21.59 | 21.64 | 8,812,573 | -0.88(-3.89%) |
Jul 12, 2006 | 22.85 | 22.95 | 22.48 | 22.51 | 5,952,179 | -0.31(-1.34%) |
Jul 11, 2006 | 22.79 | 22.97 | 22.50 | 22.82 | 6,883,979 | -0.04(-0.19%) |
Jul 10, 2006 | 22.81 | 23.02 | 22.68 | 22.86 | 3,445,023 | +0.03(+0.14%) |
Jul 07, 2006 | 22.48 | 22.96 | 22.48 | 22.83 | 4,572,126 | -0.01(-0.03%) |
Jul 06, 2006 | 22.46 | 22.99 | 21.92 | 22.84 | 9,213,079 | +0.14(+0.63%) |
Jul 05, 2006 | 22.92 | 22.94 | 22.54 | 22.69 | 5,560,137 | -0.39(-1.68%) |
Jul 03, 2006 | 22.89 | 23.14 | 22.86 | 23.08 | 2,277,040 | +0.16(+0.71%) |
Jun 30, 2006 | 22.92 | 23.00 | 22.74 | 22.92 | 5,951,381 | +0.12(+0.52%) |
Jun 29, 2006 | 22.65 | 22.97 | 22.50 | 22.80 | 6,852,679 | +0.33(+1.48%) |
Jun 28, 2006 | 22.53 | 22.64 | 22.44 | 22.47 | 5,122,422 | -0.02(-0.08%) |
Jun 27, 2006 | 22.76 | 23.04 | 22.49 | 22.49 | 5,222,389 | -0.22(-0.97%) |
Jun 26, 2006 | 22.57 | 22.88 | 22.53 | 22.71 | 3,037,970 | +0.06(+0.28%) |
Jun 23, 2006 | 22.48 | 22.79 | 22.44 | 22.64 | 4,103,910 | +0.02(+0.08%) |
Jun 22, 2006 | 22.28 | 22.78 | 22.24 | 22.62 | 5,093,199 | +0.21(+0.92%) |
Jun 21, 2006 | 21.92 | 22.57 | 21.89 | 22.42 | 4,210,904 | +0.47(+2.14%) |
Jun 20, 2006 | 21.87 | 22.10 | 21.72 | 21.95 | 5,362,119 | +0.02(+0.09%) |
Jun 19, 2006 | 22.21 | 22.34 | 21.88 | 21.93 | 3,843,454 | -0.05(-0.23%) |
Jun 16, 2006 | 22.26 | 22.39 | 21.82 | 21.98 | 6,863,538 | -0.31(-1.40%) |
Jun 15, 2006 | 21.30 | 22.41 | 21.30 | 22.29 | 8,969,709 | +1.02(+4.80%) |
Jun 14, 2006 | 21.39 | 21.67 | 21.10 | 21.27 | 5,239,157 | -0.19(-0.90%) |
Jun 13, 2006 | 21.20 | 21.74 | 20.95 | 21.47 | 10,767,196 | +0.19(+0.91%) |
Jun 12, 2006 | 22.36 | 22.37 | 21.17 | 21.27 | 8,612,959 | +10.21(+92.36%) |
Jun 09, 2006 | 11.27 | 11.28 | 11.04 | 11.06 | 6,865,455 | -0.19(-1.68%) |
Jun 08, 2006 | 11.21 | 11.25 | 10.80 | 11.25 | 11,621,066 | +0.01(+0.08%) |
Jun 07, 2006 | 11.31 | 11.47 | 11.17 | 11.24 | 8,507,083 | -0.04(-0.35%) |
Jun 06, 2006 | 11.23 | 11.32 | 10.98 | 11.28 | 8,070,806 | +0.03(+0.22%) |
Jun 05, 2006 | 11.40 | 11.46 | 11.23 | 11.25 | 5,252,571 | -0.18(-1.55%) |
Jun 02, 2006 | 11.50 | 11.55 | 11.11 | 11.43 | 7,662,954 | -0.11(-0.92%) |