Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 21.60 | 21.71 | 21.31 | 21.34 | 2,860,718 | -0.12(-0.58%) |
Aug 30, 2006 | 21.54 | 21.67 | 21.32 | 21.46 | 2,097,860 | +0.05(+0.24%) |
Aug 29, 2006 | 21.56 | 21.56 | 20.99 | 21.41 | 2,444,356 | +0.18(+0.85%) |
Aug 28, 2006 | 21.18 | 21.34 | 20.97 | 21.23 | 1,857,106 | +0.08(+0.40%) |
Aug 25, 2006 | 21.15 | 21.27 | 21.04 | 21.15 | 2,813,512 | -0.02(-0.09%) |
Aug 24, 2006 | 21.81 | 21.85 | 21.03 | 21.17 | 4,199,497 | -0.70(-3.21%) |
Aug 23, 2006 | 22.25 | 22.37 | 21.71 | 21.87 | 3,233,650 | -0.05(-0.21%) |
Aug 22, 2006 | 21.97 | 22.04 | 21.69 | 21.91 | 1,668,280 | -0.32(-1.44%) |
Aug 21, 2006 | 22.05 | 22.35 | 21.95 | 22.23 | 1,956,240 | +0.29(+1.32%) |
Aug 18, 2006 | 21.98 | 22.02 | 21.67 | 21.94 | 2,822,953 | +0.01(+0.07%) |
Aug 17, 2006 | 22.45 | 22.47 | 21.84 | 21.93 | 3,712,325 | -0.60(-2.68%) |
Aug 16, 2006 | 22.35 | 22.69 | 22.28 | 22.53 | 4,961,411 | +0.67(+3.09%) |
Aug 15, 2006 | 21.68 | 22.00 | 21.60 | 21.86 | 4,173,061 | +0.31(+1.46%) |
Aug 14, 2006 | 21.70 | 21.76 | 21.40 | 21.54 | 2,408,479 | +0.07(+0.31%) |
Aug 11, 2006 | 21.47 | 21.69 | 21.27 | 21.48 | 4,136,240 | -0.28(-1.28%) |
Aug 10, 2006 | 21.63 | 21.81 | 21.52 | 21.76 | 3,108,081 | -0.06(-0.29%) |
Aug 09, 2006 | 22.01 | 22.21 | 21.78 | 21.82 | 4,609,250 | -0.13(-0.60%) |
Aug 08, 2006 | 22.27 | 22.35 | 21.87 | 21.95 | 3,463,074 | -0.56(-2.48%) |
Aug 07, 2006 | 22.11 | 22.75 | 22.11 | 22.51 | 3,231,762 | +0.12(+0.53%) |
Aug 04, 2006 | 22.80 | 22.89 | 22.30 | 22.39 | 7,313,243 | -0.01(-0.06%) |
Aug 03, 2006 | 22.19 | 22.59 | 22.02 | 22.40 | 5,268,254 | -0.01(-0.05%) |
Aug 02, 2006 | 22.01 | 22.67 | 22.01 | 22.41 | 5,264,477 | +0.43(+1.98%) |
Aug 01, 2006 | 21.82 | 22.01 | 21.61 | 21.98 | 4,263,698 | -0.15(-0.66%) |
Jul 31, 2006 | 21.89 | 22.21 | 21.89 | 22.13 | 3,643,403 | -0.15(-0.68%) |
Jul 28, 2006 | 22.21 | 22.38 | 21.92 | 22.28 | 3,337,505 | +0.64(+2.97%) |
Jul 27, 2006 | 21.98 | 22.17 | 21.42 | 21.63 | 2,823,897 | -0.02(-0.10%) |
Jul 26, 2006 | 21.39 | 21.81 | 21.23 | 21.66 | 2,627,518 | +0.03(+0.13%) |
Jul 25, 2006 | 21.40 | 21.70 | 21.10 | 21.63 | 2,853,165 | +0.48(+2.26%) |
Jul 24, 2006 | 20.84 | 21.21 | 20.70 | 21.15 | 3,113,746 | +0.54(+2.62%) |
Jul 21, 2006 | 20.96 | 20.98 | 20.56 | 20.61 | 3,795,409 | -0.31(-1.46%) |
Jul 20, 2006 | 21.71 | 21.71 | 20.91 | 20.91 | 5,298,466 | -1.06(-4.84%) |
Jul 19, 2006 | 20.81 | 22.00 | 20.81 | 21.98 | 6,798,691 | +1.54(+7.51%) |
Jul 18, 2006 | 20.73 | 20.89 | 20.21 | 20.44 | 5,650,627 | -0.09(-0.45%) |
Jul 17, 2006 | 20.88 | 20.95 | 20.48 | 20.54 | 5,516,561 | -1.12(-5.17%) |
Jul 14, 2006 | 21.54 | 21.69 | 21.16 | 21.65 | 4,524,278 | +0.06(+0.27%) |
Jul 13, 2006 | 22.06 | 22.11 | 21.43 | 21.60 | 4,668,730 | -0.77(-3.43%) |
Jul 12, 2006 | 22.52 | 22.61 | 22.14 | 22.36 | 4,489,345 | -0.27(-1.20%) |
Jul 11, 2006 | 22.24 | 22.71 | 22.16 | 22.64 | 4,235,374 | +0.71(+3.22%) |
Jul 10, 2006 | 22.14 | 22.15 | 21.84 | 21.93 | 2,367,882 | -0.02(-0.11%) |
Jul 07, 2006 | 22.28 | 22.48 | 21.79 | 21.95 | 5,768,644 | -0.09(-0.39%) |
Jul 06, 2006 | 21.95 | 22.29 | 21.93 | 22.04 | 3,890,766 | -0.24(-1.09%) |
Jul 05, 2006 | 22.03 | 22.33 | 21.80 | 22.28 | 2,766,305 | -0.44(-1.94%) |
Jul 03, 2006 | 22.57 | 22.78 | 22.52 | 22.72 | 2,355,608 | +0.51(+2.30%) |
Jun 30, 2006 | 22.63 | 22.72 | 22.03 | 22.21 | 6,999,791 | -0.05(-0.23%) |
Jun 29, 2006 | 21.56 | 22.27 | 21.49 | 22.26 | 4,223,100 | +1.17(+5.56%) |
Jun 28, 2006 | 21.05 | 21.22 | 20.92 | 21.09 | 3,853,945 | +0.00(+0.01%) |
Jun 27, 2006 | 21.56 | 21.58 | 20.92 | 21.09 | 4,766,920 | -0.48(-2.24%) |
Jun 26, 2006 | 21.83 | 22.03 | 21.54 | 21.57 | 4,677,228 | -0.26(-1.19%) |
Jun 23, 2006 | 21.23 | 22.05 | 21.21 | 21.83 | 2,549,155 | +0.13(+0.61%) |
Jun 22, 2006 | 21.79 | 21.88 | 21.34 | 21.70 | 2,914,534 | -0.19(-0.88%) |
Jun 21, 2006 | 21.42 | 22.03 | 21.42 | 21.89 | 3,005,170 | +0.71(+3.34%) |
Jun 20, 2006 | 21.24 | 21.71 | 21.13 | 21.19 | 3,303,516 | +0.33(+1.61%) |
Jun 19, 2006 | 21.37 | 21.42 | 20.70 | 20.85 | 4,694,222 | -0.41(-1.93%) |
Jun 16, 2006 | 21.39 | 21.52 | 21.10 | 21.26 | 4,120,190 | -0.44(-2.05%) |
Jun 15, 2006 | 21.06 | 21.81 | 21.05 | 21.71 | 5,950,861 | +1.42(+7.02%) |
Jun 14, 2006 | 20.16 | 20.54 | 19.78 | 20.28 | 5,912,152 | +0.66(+3.37%) |
Jun 13, 2006 | 19.86 | 20.08 | 19.49 | 19.62 | 10,295,755 | -0.51(-2.51%) |
Jun 12, 2006 | 21.09 | 21.09 | 20.08 | 20.13 | 3,954,967 | -0.44(-2.15%) |
Jun 09, 2006 | 20.86 | 20.96 | 20.33 | 20.57 | 5,458,969 | -0.18(-0.87%) |
Jun 08, 2006 | 20.66 | 20.82 | 20.04 | 20.75 | 11,176,630 | -0.54(-2.55%) |
Jun 07, 2006 | 21.65 | 22.23 | 21.26 | 21.29 | 7,797,583 | -0.74(-3.36%) |
Jun 06, 2006 | 21.84 | 22.07 | 21.60 | 22.03 | 5,075,651 | -0.09(-0.40%) |
Jun 05, 2006 | 23.07 | 23.11 | 21.99 | 22.12 | 5,722,381 | -0.88(-3.84%) |
Jun 02, 2006 | 23.12 | 23.21 | 22.81 | 23.01 | 5,217,271 | -0.01(-0.06%) |