Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 23.63 | 23.98 | 23.53 | 23.87 | 1,522,243 | +0.37(+1.56%) |
Aug 30, 2006 | 23.76 | 23.76 | 23.40 | 23.51 | 3,262,414 | -0.17(-0.70%) |
Aug 29, 2006 | 23.66 | 23.95 | 23.55 | 23.67 | 1,915,883 | +0.09(+0.39%) |
Aug 28, 2006 | 23.28 | 23.71 | 23.15 | 23.58 | 1,375,756 | +0.37(+1.61%) |
Aug 25, 2006 | 23.18 | 23.32 | 23.14 | 23.21 | 1,854,787 | -0.12(-0.50%) |
Aug 24, 2006 | 23.28 | 23.44 | 23.19 | 23.32 | 1,086,028 | +0.07(+0.29%) |
Aug 23, 2006 | 23.51 | 23.67 | 23.18 | 23.26 | 1,562,173 | -0.20(-0.85%) |
Aug 22, 2006 | 23.49 | 23.56 | 23.35 | 23.46 | 2,867,571 | -0.07(-0.32%) |
Aug 21, 2006 | 23.69 | 23.78 | 23.48 | 23.53 | 2,313,853 | -0.17(-0.70%) |
Aug 18, 2006 | 23.66 | 23.85 | 23.51 | 23.70 | 1,591,037 | +0.15(+0.64%) |
Aug 17, 2006 | 23.40 | 23.63 | 23.31 | 23.55 | 1,744,741 | +0.07(+0.28%) |
Aug 16, 2006 | 23.65 | 23.65 | 23.31 | 23.48 | 1,799,223 | -0.12(-0.53%) |
Aug 15, 2006 | 23.41 | 23.85 | 23.38 | 23.61 | 2,369,297 | +0.25(+1.07%) |
Aug 14, 2006 | 23.04 | 23.50 | 23.04 | 23.36 | 4,663,307 | +0.36(+1.55%) |
Aug 11, 2006 | 23.26 | 23.31 | 22.87 | 23.00 | 2,563,772 | -0.34(-1.46%) |
Aug 10, 2006 | 22.87 | 23.37 | 22.87 | 23.34 | 2,786,270 | +0.39(+1.70%) |
Aug 09, 2006 | 22.89 | 23.11 | 22.83 | 22.95 | 2,985,796 | +0.09(+0.40%) |
Aug 08, 2006 | 22.81 | 23.02 | 22.67 | 22.86 | 3,229,821 | +0.07(+0.33%) |
Aug 07, 2006 | 22.74 | 23.01 | 22.67 | 22.78 | 3,055,913 | -0.09(-0.40%) |
Aug 04, 2006 | 23.11 | 23.32 | 22.86 | 22.87 | 3,731,343 | -0.06(-0.25%) |
Aug 03, 2006 | 22.15 | 23.07 | 22.15 | 22.93 | 6,138,165 | +0.43(+1.92%) |
Aug 02, 2006 | 23.80 | 24.00 | 21.75 | 22.50 | 16,256,028 | -1.36(-5.68%) |
Aug 01, 2006 | 24.11 | 24.27 | 23.38 | 23.85 | 5,204,156 | -0.25(-1.03%) |
Jul 31, 2006 | 26.95 | 26.95 | 24.01 | 24.10 | 9,292,338 | -3.18(-11.64%) |
Jul 28, 2006 | 26.97 | 27.46 | 26.91 | 27.28 | 3,179,790 | +0.50(+1.86%) |
Jul 27, 2006 | 27.02 | 27.17 | 26.61 | 26.78 | 2,328,286 | +0.07(+0.28%) |
Jul 26, 2006 | 27.15 | 27.16 | 26.65 | 26.71 | 2,984,834 | -0.48(-1.77%) |
Jul 25, 2006 | 27.43 | 27.50 | 26.96 | 27.19 | 5,792,031 | +0.10(+0.37%) |
Jul 24, 2006 | 26.37 | 27.11 | 26.37 | 27.09 | 2,335,502 | +0.72(+2.71%) |
Jul 21, 2006 | 26.57 | 26.63 | 26.36 | 26.37 | 2,010,054 | +0.01(+0.03%) |
Jul 20, 2006 | 26.52 | 26.62 | 26.31 | 26.37 | 2,300,864 | -0.20(-0.75%) |
Jul 19, 2006 | 25.97 | 26.79 | 25.81 | 26.57 | 3,695,022 | +0.84(+3.26%) |
Jul 18, 2006 | 25.54 | 25.81 | 25.44 | 25.73 | 1,999,711 | +0.24(+0.95%) |
Jul 17, 2006 | 25.24 | 25.64 | 25.17 | 25.48 | 2,002,477 | +0.21(+0.82%) |
Jul 14, 2006 | 25.73 | 25.74 | 25.20 | 25.28 | 1,881,968 | -0.51(-1.97%) |
Jul 13, 2006 | 25.83 | 25.98 | 25.69 | 25.78 | 2,681,034 | -0.03(-0.13%) |
Jul 12, 2006 | 26.03 | 26.07 | 25.78 | 25.82 | 2,372,304 | -0.18(-0.70%) |
Jul 11, 2006 | 25.89 | 26.04 | 25.78 | 26.00 | 1,947,875 | +0.05(+0.19%) |
Jul 10, 2006 | 25.62 | 25.99 | 25.58 | 25.95 | 2,389,743 | +0.38(+1.50%) |
Jul 07, 2006 | 25.57 | 25.65 | 25.48 | 25.57 | 1,220,128 | +0.00(+0.00%) |
Jul 06, 2006 | 25.46 | 25.65 | 25.41 | 25.57 | 1,676,548 | +0.11(+0.42%) |
Jul 05, 2006 | 25.67 | 25.78 | 25.37 | 25.46 | 2,720,362 | -0.31(-1.19%) |
Jul 03, 2006 | 25.78 | 25.82 | 25.63 | 25.77 | 1,692,785 | -0.01(-0.03%) |
Jun 30, 2006 | 25.36 | 25.82 | 25.36 | 25.78 | 5,019,543 | +0.46(+1.81%) |
Jun 29, 2006 | 25.05 | 25.36 | 24.96 | 25.32 | 2,670,330 | +0.43(+1.74%) |
Jun 28, 2006 | 24.94 | 25.10 | 24.72 | 24.89 | 2,752,835 | +0.12(+0.47%) |
Jun 27, 2006 | 24.82 | 24.99 | 24.77 | 24.77 | 2,956,570 | -0.05(-0.20%) |
Jun 26, 2006 | 24.87 | 24.96 | 24.74 | 24.82 | 1,514,907 | +0.02(+0.07%) |
Jun 23, 2006 | 24.71 | 24.95 | 24.60 | 24.80 | 2,605,987 | +0.09(+0.37%) |
Jun 22, 2006 | 24.58 | 24.79 | 24.55 | 24.71 | 2,637,377 | +0.11(+0.44%) |
Jun 21, 2006 | 24.74 | 24.99 | 24.57 | 24.60 | 2,654,455 | -0.14(-0.57%) |
Jun 20, 2006 | 24.69 | 24.93 | 24.69 | 24.74 | 2,286,793 | +0.02(+0.10%) |
Jun 19, 2006 | 24.94 | 25.03 | 24.66 | 24.72 | 2,353,422 | -0.17(-0.67%) |
Jun 16, 2006 | 24.97 | 25.02 | 24.66 | 24.89 | 4,518,263 | -0.06(-0.23%) |
Jun 15, 2006 | 25.03 | 25.07 | 24.84 | 24.94 | 3,306,794 | -0.17(-0.70%) |
Jun 14, 2006 | 25.29 | 25.36 | 24.90 | 25.12 | 3,719,316 | -0.13(-0.53%) |
Jun 13, 2006 | 25.63 | 25.68 | 25.24 | 25.25 | 5,316,367 | -0.42(-1.65%) |
Jun 12, 2006 | 25.92 | 26.16 | 25.62 | 25.68 | 1,241,536 | -0.12(-0.48%) |
Jun 09, 2006 | 25.90 | 26.11 | 25.78 | 25.80 | 1,253,683 | -0.06(-0.23%) |
Jun 08, 2006 | 25.94 | 26.26 | 25.78 | 25.86 | 2,947,310 | -0.08(-0.32%) |
Jun 07, 2006 | 26.02 | 26.37 | 25.91 | 25.94 | 1,493,018 | +0.03(+0.13%) |
Jun 06, 2006 | 26.22 | 26.22 | 25.73 | 25.91 | 2,032,304 | -0.14(-0.54%) |
Jun 05, 2006 | 26.22 | 26.40 | 26.00 | 26.05 | 1,621,104 | -0.21(-0.79%) |
Jun 02, 2006 | 26.24 | 26.27 | 26.00 | 26.26 | 2,254,801 | -0.02(-0.06%) |