Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 24.08 | 24.55 | 23.96 | 24.14 | 9,567,382 | -0.14(-0.57%) |
Aug 30, 2006 | 24.45 | 24.68 | 23.89 | 24.28 | 7,953,354 | -0.16(-0.67%) |
Aug 29, 2006 | 25.06 | 25.07 | 24.40 | 24.45 | 10,946,768 | -0.82(-3.24%) |
Aug 28, 2006 | 25.14 | 25.64 | 24.98 | 25.27 | 5,697,420 | -0.48(-1.88%) |
Aug 25, 2006 | 25.63 | 26.04 | 25.46 | 25.75 | 8,298,603 | +0.64(+2.55%) |
Aug 24, 2006 | 24.58 | 25.16 | 24.42 | 25.11 | 6,514,099 | +0.60(+2.46%) |
Aug 23, 2006 | 24.96 | 25.23 | 24.44 | 24.51 | 5,476,740 | -0.50(-2.01%) |
Aug 22, 2006 | 24.77 | 25.11 | 24.68 | 25.01 | 4,873,225 | +0.23(+0.93%) |
Aug 21, 2006 | 24.80 | 25.12 | 24.75 | 24.78 | 5,651,781 | +0.07(+0.27%) |
Aug 18, 2006 | 24.40 | 24.81 | 24.27 | 24.71 | 7,407,559 | +0.34(+1.38%) |
Aug 17, 2006 | 24.02 | 24.43 | 23.92 | 24.38 | 8,430,153 | +0.04(+0.18%) |
Aug 16, 2006 | 24.68 | 25.04 | 24.19 | 24.33 | 10,641,521 | -0.33(-1.33%) |
Aug 15, 2006 | 24.94 | 24.94 | 24.49 | 24.66 | 8,940,778 | +0.03(+0.11%) |
Aug 14, 2006 | 25.19 | 25.21 | 24.53 | 24.63 | 8,531,365 | -0.75(-2.95%) |
Aug 11, 2006 | 25.94 | 25.97 | 25.29 | 25.38 | 5,988,976 | -0.66(-2.52%) |
Aug 10, 2006 | 26.10 | 26.17 | 25.60 | 26.04 | 7,689,182 | -0.16(-0.60%) |
Aug 09, 2006 | 26.19 | 26.71 | 25.92 | 26.19 | 7,318,696 | +0.44(+1.69%) |
Aug 08, 2006 | 25.89 | 26.30 | 25.73 | 25.76 | 7,810,529 | -0.28(-1.07%) |
Aug 07, 2006 | 26.00 | 26.40 | 25.69 | 26.04 | 7,572,935 | +0.12(+0.45%) |
Aug 04, 2006 | 25.92 | 26.15 | 25.47 | 25.92 | 8,518,479 | +0.09(+0.35%) |
Aug 03, 2006 | 25.65 | 26.23 | 25.63 | 25.83 | 8,768,690 | -0.55(-2.08%) |
Aug 02, 2006 | 26.86 | 27.31 | 26.17 | 26.38 | 9,802,559 | -0.23(-0.85%) |
Aug 01, 2006 | 26.88 | 27.43 | 26.47 | 26.61 | 13,881,120 | -1.01(-3.67%) |
Jul 31, 2006 | 27.15 | 28.14 | 27.10 | 27.62 | 11,758,883 | +0.78(+2.90%) |
Jul 28, 2006 | 26.07 | 26.84 | 25.93 | 26.84 | 6,993,045 | +0.54(+2.04%) |
Jul 27, 2006 | 26.98 | 27.05 | 26.17 | 26.30 | 7,923,017 | -0.45(-1.68%) |
Jul 26, 2006 | 25.79 | 26.89 | 25.57 | 26.76 | 10,432,653 | +0.91(+3.53%) |
Jul 25, 2006 | 25.52 | 26.25 | 25.33 | 25.84 | 8,424,783 | +0.75(+2.98%) |
Jul 24, 2006 | 24.27 | 25.20 | 24.21 | 25.09 | 8,835,539 | +1.11(+4.61%) |
Jul 21, 2006 | 24.90 | 24.92 | 23.95 | 23.99 | 10,029,683 | -0.78(-3.16%) |
Jul 20, 2006 | 25.37 | 25.62 | 24.77 | 24.77 | 6,281,874 | -0.55(-2.19%) |
Jul 19, 2006 | 24.91 | 25.49 | 24.79 | 25.33 | 7,876,841 | +0.41(+1.66%) |
Jul 18, 2006 | 25.52 | 25.54 | 24.41 | 24.91 | 8,789,631 | -0.21(-0.85%) |
Jul 17, 2006 | 25.79 | 25.94 | 24.89 | 25.12 | 9,746,181 | -1.01(-3.85%) |
Jul 14, 2006 | 26.02 | 26.19 | 25.18 | 26.13 | 8,781,577 | +0.24(+0.94%) |
Jul 13, 2006 | 26.22 | 26.50 | 25.73 | 25.89 | 11,758,883 | -0.28(-1.07%) |
Jul 12, 2006 | 26.11 | 26.56 | 25.84 | 26.17 | 7,972,147 | -0.09(-0.35%) |
Jul 11, 2006 | 26.09 | 26.42 | 25.90 | 26.26 | 6,967,541 | +0.35(+1.35%) |
Jul 10, 2006 | 25.42 | 26.16 | 25.42 | 25.91 | 9,296,229 | +0.18(+0.71%) |
Jul 07, 2006 | 26.78 | 26.96 | 25.54 | 25.73 | 13,162,700 | -0.75(-2.83%) |
Jul 06, 2006 | 26.71 | 26.99 | 26.40 | 26.48 | 9,855,447 | -0.20(-0.77%) |
Jul 05, 2006 | 26.33 | 26.75 | 25.91 | 26.68 | 10,085,256 | +0.28(+1.04%) |
Jul 03, 2006 | 26.15 | 26.51 | 26.02 | 26.41 | 3,913,184 | +0.58(+2.24%) |
Jun 30, 2006 | 25.59 | 26.07 | 25.43 | 25.83 | 9,875,314 | +0.34(+1.32%) |
Jun 29, 2006 | 25.18 | 25.88 | 24.96 | 25.49 | 9,844,709 | +0.75(+3.03%) |
Jun 28, 2006 | 24.79 | 24.89 | 24.45 | 24.74 | 7,756,567 | +0.13(+0.53%) |
Jun 27, 2006 | 24.61 | 24.90 | 24.51 | 24.61 | 10,876,161 | +0.18(+0.73%) |
Jun 26, 2006 | 24.03 | 24.51 | 23.73 | 24.43 | 6,915,458 | +0.38(+1.60%) |
Jun 23, 2006 | 23.79 | 24.49 | 23.74 | 24.05 | 14,697,530 | +1.46(+6.46%) |
Jun 22, 2006 | 22.37 | 22.88 | 22.35 | 22.59 | 7,831,470 | -0.08(-0.34%) |
Jun 21, 2006 | 22.05 | 23.04 | 22.05 | 22.67 | 8,960,913 | +0.66(+3.00%) |
Jun 20, 2006 | 22.08 | 22.58 | 21.88 | 22.01 | 10,927,707 | +0.01(+0.07%) |
Jun 19, 2006 | 23.38 | 23.39 | 21.77 | 22.00 | 13,654,802 | -1.49(-6.33%) |
Jun 16, 2006 | 23.14 | 23.76 | 22.70 | 23.48 | 10,985,696 | +0.15(+0.65%) |
Jun 15, 2006 | 22.72 | 23.50 | 22.63 | 23.33 | 12,195,143 | +0.82(+3.62%) |
Jun 14, 2006 | 21.59 | 22.60 | 21.54 | 22.51 | 14,854,852 | +1.15(+5.37%) |
Jun 13, 2006 | 21.28 | 22.01 | 20.97 | 21.37 | 17,106,490 | -0.04(-0.21%) |
Jun 12, 2006 | 22.26 | 22.57 | 21.38 | 21.41 | 10,057,335 | -0.85(-3.80%) |
Jun 09, 2006 | 22.75 | 23.05 | 22.07 | 22.26 | 9,333,009 | -0.39(-1.73%) |
Jun 08, 2006 | 22.28 | 22.74 | 21.27 | 22.65 | 22,291,138 | -0.17(-0.74%) |
Jun 07, 2006 | 23.62 | 23.86 | 22.75 | 22.81 | 11,240,741 | -1.06(-4.43%) |
Jun 06, 2006 | 23.49 | 24.20 | 23.40 | 23.87 | 10,320,165 | +0.44(+1.86%) |
Jun 05, 2006 | 24.75 | 24.84 | 23.34 | 23.44 | 9,059,709 | -1.11(-4.54%) |
Jun 02, 2006 | 24.91 | 24.91 | 24.10 | 24.55 | 7,792,005 | -0.01(-0.06%) |