Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 25.32 | 25.32 | 24.66 | 25.05 | 2,514,800 | -0.25(-1.01%) |
Aug 30, 2006 | 25.36 | 25.62 | 24.95 | 25.30 | 2,340,400 | -0.04(-0.16%) |
Aug 29, 2006 | 25.00 | 25.45 | 24.52 | 25.34 | 1,932,000 | +0.29(+1.16%) |
Aug 28, 2006 | 24.91 | 25.28 | 24.68 | 25.05 | 2,089,600 | -0.06(-0.26%) |
Aug 25, 2006 | 24.43 | 25.34 | 24.30 | 25.11 | 3,858,400 | +0.71(+2.93%) |
Aug 24, 2006 | 24.39 | 24.48 | 23.77 | 24.40 | 2,702,800 | +0.11(+0.45%) |
Aug 23, 2006 | 24.43 | 24.84 | 23.78 | 24.29 | 3,145,200 | -0.19(-0.78%) |
Aug 22, 2006 | 24.21 | 24.66 | 24.11 | 24.48 | 2,132,800 | +0.16(+0.64%) |
Aug 21, 2006 | 24.50 | 24.65 | 23.96 | 24.32 | 3,495,600 | -0.56(-2.25%) |
Aug 18, 2006 | 24.00 | 25.06 | 24.00 | 24.89 | 7,702,800 | +1.02(+4.27%) |
Aug 17, 2006 | 22.39 | 24.20 | 22.07 | 23.86 | 10,608,400 | +1.58(+7.09%) |
Aug 16, 2006 | 20.75 | 22.38 | 20.47 | 22.29 | 11,218,000 | +1.36(+6.50%) |
Aug 15, 2006 | 20.88 | 21.12 | 20.70 | 20.93 | 3,928,800 | +0.27(+1.31%) |
Aug 14, 2006 | 20.73 | 21.25 | 20.57 | 20.66 | 2,775,600 | +0.15(+0.73%) |
Aug 11, 2006 | 21.45 | 21.47 | 20.30 | 20.50 | 4,358,800 | -1.05(-4.87%) |
Aug 10, 2006 | 21.12 | 21.64 | 20.80 | 21.55 | 1,582,800 | -0.04(-0.19%) |
Aug 09, 2006 | 21.52 | 22.41 | 21.52 | 21.59 | 3,948,400 | +0.47(+2.22%) |
Aug 08, 2006 | 21.48 | 21.86 | 21.01 | 21.12 | 3,540,000 | -0.36(-1.65%) |
Aug 07, 2006 | 22.62 | 22.62 | 21.30 | 21.48 | 5,650,400 | -1.22(-5.40%) |
Aug 04, 2006 | 22.80 | 23.66 | 22.52 | 22.70 | 2,856,400 | +0.08(+0.35%) |
Aug 03, 2006 | 22.20 | 22.75 | 22.11 | 22.62 | 2,581,200 | +0.19(+0.85%) |
Aug 02, 2006 | 22.54 | 22.54 | 22.10 | 22.43 | 3,262,400 | +0.01(+0.07%) |
Aug 01, 2006 | 22.82 | 22.98 | 22.36 | 22.42 | 2,167,200 | -0.75(-3.24%) |
Jul 31, 2006 | 22.77 | 23.38 | 22.55 | 23.17 | 2,458,400 | +0.28(+1.20%) |
Jul 28, 2006 | 22.56 | 22.98 | 22.38 | 22.89 | 1,355,200 | +0.43(+1.89%) |
Jul 27, 2006 | 22.88 | 23.12 | 22.36 | 22.47 | 1,370,000 | -0.32(-1.38%) |
Jul 26, 2006 | 22.67 | 23.20 | 22.42 | 22.79 | 2,232,000 | +0.14(+0.62%) |
Jul 25, 2006 | 22.57 | 22.95 | 22.39 | 22.64 | 2,637,200 | +0.00(+0.02%) |
Jul 24, 2006 | 22.19 | 22.75 | 21.85 | 22.64 | 3,716,400 | +0.48(+2.17%) |
Jul 21, 2006 | 21.46 | 22.77 | 20.27 | 22.16 | 20,474,000 | -1.82(-7.57%) |
Jul 20, 2006 | 24.12 | 24.64 | 21.50 | 23.98 | 9,440,000 | -0.30(-1.26%) |
Jul 19, 2006 | 23.82 | 25.25 | 23.82 | 24.28 | 9,545,600 | +0.41(+1.72%) |
Jul 18, 2006 | 23.95 | 24.62 | 23.28 | 23.87 | 4,144,000 | +0.05(+0.23%) |
Jul 17, 2006 | 23.59 | 24.15 | 23.34 | 23.82 | 2,544,400 | +0.05(+0.21%) |
Jul 14, 2006 | 23.64 | 24.10 | 23.05 | 23.77 | 3,894,800 | +0.00(+0.00%) |
Jul 13, 2006 | 23.73 | 24.67 | 23.56 | 23.77 | 2,989,600 | -0.23(-0.96%) |
Jul 12, 2006 | 24.23 | 24.59 | 23.52 | 24.00 | 4,795,200 | -0.45(-1.82%) |
Jul 11, 2006 | 23.97 | 24.74 | 23.97 | 24.44 | 4,885,600 | +0.27(+1.10%) |
Jul 10, 2006 | 26.45 | 26.45 | 23.19 | 24.18 | 16,340,800 | -2.01(-7.68%) |
Jul 07, 2006 | 27.05 | 27.05 | 26.14 | 26.18 | 3,636,000 | -1.00(-3.68%) |
Jul 06, 2006 | 26.80 | 30.43 | 26.61 | 27.18 | 12,706,000 | +0.39(+1.47%) |
Jul 05, 2006 | 26.83 | 27.11 | 26.52 | 26.79 | 3,388,000 | -0.28(-1.02%) |
Jul 03, 2006 | 26.38 | 27.19 | 26.38 | 27.07 | 1,135,600 | +0.33(+1.22%) |
Jun 30, 2006 | 26.68 | 26.88 | 26.41 | 26.74 | 3,091,200 | +0.13(+0.49%) |
Jun 29, 2006 | 25.70 | 26.62 | 25.70 | 26.61 | 3,754,000 | +0.98(+3.82%) |
Jun 28, 2006 | 25.59 | 25.70 | 25.11 | 25.63 | 3,204,000 | -0.12(-0.47%) |
Jun 27, 2006 | 25.71 | 26.34 | 25.64 | 25.75 | 4,427,600 | +0.09(+0.37%) |
Jun 26, 2006 | 25.52 | 25.89 | 25.23 | 25.66 | 3,749,200 | +0.28(+1.10%) |
Jun 23, 2006 | 24.62 | 25.59 | 24.30 | 25.38 | 4,988,000 | +1.00(+4.12%) |
Jun 22, 2006 | 24.49 | 24.64 | 24.00 | 24.37 | 2,150,000 | -0.27(-1.08%) |
Jun 21, 2006 | 24.39 | 24.96 | 24.05 | 24.64 | 3,471,200 | +0.25(+1.03%) |
Jun 20, 2006 | 24.16 | 24.73 | 23.82 | 24.39 | 4,280,400 | +0.48(+1.99%) |
Jun 19, 2006 | 24.15 | 24.95 | 23.84 | 23.91 | 7,754,000 | +0.51(+2.18%) |
Jun 16, 2006 | 23.45 | 23.77 | 23.26 | 23.40 | 3,992,000 | -0.23(-0.95%) |
Jun 15, 2006 | 22.52 | 23.86 | 22.52 | 23.62 | 7,072,400 | +1.25(+5.59%) |
Jun 14, 2006 | 22.00 | 22.57 | 21.80 | 22.38 | 5,947,600 | +0.55(+2.50%) |
Jun 13, 2006 | 21.69 | 22.50 | 21.11 | 21.83 | 8,173,600 | +0.11(+0.51%) |
Jun 12, 2006 | 23.58 | 23.58 | 21.53 | 21.72 | 5,199,200 | -1.78(-7.55%) |
Jun 09, 2006 | 23.80 | 24.29 | 23.07 | 23.50 | 3,881,600 | -0.19(-0.80%) |
Jun 08, 2006 | 23.77 | 23.94 | 22.95 | 23.68 | 4,560,800 | -0.32(-1.31%) |
Jun 07, 2006 | 24.18 | 24.48 | 23.75 | 24.00 | 2,394,400 | -0.31(-1.28%) |
Jun 06, 2006 | 24.25 | 24.50 | 23.64 | 24.31 | 3,680,800 | +0.12(+0.50%) |
Jun 05, 2006 | 24.74 | 24.98 | 24.12 | 24.19 | 3,817,600 | -0.55(-2.22%) |
Jun 02, 2006 | 24.48 | 25.38 | 24.45 | 24.74 | 4,578,400 | +0.26(+1.08%) |