Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 22.42 | 22.42 | 22.02 | 22.14 | 7,573,071 | -0.03(-0.13%) |
Aug 30, 2006 | 22.37 | 22.37 | 22.05 | 22.17 | 4,520,669 | -0.04(-0.18%) |
Aug 29, 2006 | 22.33 | 22.33 | 21.90 | 22.21 | 6,398,812 | +0.05(+0.20%) |
Aug 28, 2006 | 21.57 | 22.22 | 21.57 | 22.17 | 5,399,506 | +0.40(+1.84%) |
Aug 25, 2006 | 21.75 | 21.94 | 21.51 | 21.76 | 4,669,618 | +0.07(+0.34%) |
Aug 24, 2006 | 21.78 | 21.78 | 21.20 | 21.69 | 9,101,484 | +0.01(+0.03%) |
Aug 23, 2006 | 22.44 | 22.45 | 21.59 | 21.68 | 11,096,027 | -0.83(-3.67%) |
Aug 22, 2006 | 22.57 | 22.74 | 22.33 | 22.51 | 6,815,234 | -0.21(-0.92%) |
Aug 21, 2006 | 22.65 | 22.76 | 22.55 | 22.72 | 4,580,107 | -0.18(-0.77%) |
Aug 18, 2006 | 22.87 | 22.92 | 22.57 | 22.89 | 3,723,029 | +0.11(+0.47%) |
Aug 17, 2006 | 22.91 | 23.26 | 22.69 | 22.79 | 5,911,984 | -0.32(-1.39%) |
Aug 16, 2006 | 22.94 | 23.11 | 22.72 | 23.11 | 10,195,077 | +0.55(+2.46%) |
Aug 15, 2006 | 22.26 | 22.78 | 22.21 | 22.56 | 4,433,281 | +0.52(+2.36%) |
Aug 14, 2006 | 22.44 | 22.51 | 21.97 | 22.04 | 4,134,674 | -0.29(-1.32%) |
Aug 11, 2006 | 22.63 | 22.63 | 22.28 | 22.33 | 2,989,957 | -0.29(-1.30%) |
Aug 10, 2006 | 22.30 | 22.70 | 22.18 | 22.62 | 8,367,351 | +0.21(+0.93%) |
Aug 09, 2006 | 22.91 | 23.00 | 22.33 | 22.41 | 6,565,805 | -0.20(-0.88%) |
Aug 08, 2006 | 22.76 | 22.92 | 22.54 | 22.61 | 4,297,775 | -0.06(-0.25%) |
Aug 07, 2006 | 22.64 | 22.78 | 22.50 | 22.67 | 5,781,432 | -0.14(-0.62%) |
Aug 04, 2006 | 22.88 | 23.15 | 22.56 | 22.81 | 8,421,128 | +0.36(+1.61%) |
Aug 03, 2006 | 22.15 | 22.66 | 22.04 | 22.45 | 4,193,228 | +0.12(+0.53%) |
Aug 02, 2006 | 22.23 | 22.56 | 22.17 | 22.33 | 4,428,504 | +0.32(+1.44%) |
Aug 01, 2006 | 21.97 | 22.05 | 21.72 | 22.01 | 7,993,739 | -0.30(-1.34%) |
Jul 31, 2006 | 22.42 | 22.42 | 22.18 | 22.31 | 4,592,844 | -0.12(-0.53%) |
Jul 28, 2006 | 22.10 | 22.60 | 22.04 | 22.43 | 6,722,538 | +0.29(+1.33%) |
Jul 27, 2006 | 22.16 | 22.38 | 21.90 | 22.14 | 5,026,956 | +0.27(+1.24%) |
Jul 26, 2006 | 21.63 | 22.10 | 21.57 | 21.87 | 5,128,850 | -0.02(-0.08%) |
Jul 25, 2006 | 21.62 | 21.93 | 21.43 | 21.88 | 5,951,964 | +0.21(+0.99%) |
Jul 24, 2006 | 21.24 | 21.72 | 21.16 | 21.67 | 5,904,378 | +0.68(+3.26%) |
Jul 21, 2006 | 21.37 | 21.40 | 20.80 | 20.98 | 5,736,500 | -0.21(-1.01%) |
Jul 20, 2006 | 21.88 | 22.01 | 21.20 | 21.20 | 6,887,232 | -0.54(-2.50%) |
Jul 19, 2006 | 20.72 | 21.88 | 20.72 | 21.74 | 12,021,035 | +0.94(+4.51%) |
Jul 18, 2006 | 20.84 | 20.96 | 20.28 | 20.80 | 8,179,660 | +0.31(+1.49%) |
Jul 17, 2006 | 20.75 | 21.03 | 20.46 | 20.50 | 4,711,897 | -0.50(-2.40%) |
Jul 14, 2006 | 21.00 | 21.07 | 20.58 | 21.00 | 9,388,946 | +0.22(+1.06%) |
Jul 13, 2006 | 21.18 | 21.35 | 20.72 | 20.78 | 10,517,212 | -0.80(-3.72%) |
Jul 12, 2006 | 21.91 | 22.11 | 21.52 | 21.58 | 6,437,376 | -0.49(-2.23%) |
Jul 11, 2006 | 21.59 | 22.07 | 21.34 | 22.07 | 7,160,011 | +0.23(+1.06%) |
Jul 10, 2006 | 21.94 | 22.10 | 21.53 | 21.84 | 4,323,957 | +0.03(+0.13%) |
Jul 07, 2006 | 22.08 | 22.16 | 21.59 | 21.81 | 7,616,058 | -0.33(-1.51%) |
Jul 06, 2006 | 22.02 | 22.28 | 21.98 | 22.15 | 6,330,706 | +0.40(+1.85%) |
Jul 05, 2006 | 21.99 | 22.13 | 21.54 | 21.75 | 10,605,485 | -0.78(-3.46%) |
Jul 03, 2006 | 22.32 | 22.66 | 22.22 | 22.53 | 6,747,304 | +0.41(+1.87%) |
Jun 30, 2006 | 22.33 | 22.35 | 21.85 | 22.11 | 11,024,383 | +0.29(+1.35%) |
Jun 29, 2006 | 20.70 | 21.87 | 20.63 | 21.82 | 12,615,064 | +1.44(+7.07%) |
Jun 28, 2006 | 20.12 | 20.44 | 19.94 | 20.38 | 7,188,846 | +0.49(+2.47%) |
Jun 27, 2006 | 20.34 | 20.60 | 19.81 | 19.89 | 8,688,070 | -0.32(-1.59%) |
Jun 26, 2006 | 20.32 | 20.44 | 20.14 | 20.21 | 5,401,098 | +0.07(+0.34%) |
Jun 23, 2006 | 19.66 | 20.33 | 19.55 | 20.14 | 5,998,311 | +0.01(+0.06%) |
Jun 22, 2006 | 20.18 | 20.24 | 19.81 | 20.13 | 6,559,614 | -0.05(-0.22%) |
Jun 21, 2006 | 19.24 | 20.27 | 19.21 | 20.18 | 10,623,175 | +0.81(+4.20%) |
Jun 20, 2006 | 19.39 | 19.77 | 19.25 | 19.36 | 5,554,824 | +0.18(+0.94%) |
Jun 19, 2006 | 19.77 | 20.05 | 19.16 | 19.18 | 6,208,999 | -0.69(-3.47%) |
Jun 16, 2006 | 19.64 | 20.06 | 19.20 | 19.87 | 7,885,830 | -0.11(-0.57%) |
Jun 15, 2006 | 18.88 | 20.24 | 18.80 | 19.98 | 14,445,621 | +1.53(+8.27%) |
Jun 14, 2006 | 18.30 | 18.81 | 17.94 | 18.46 | 14,617,921 | +0.41(+2.29%) |
Jun 13, 2006 | 18.32 | 18.88 | 17.81 | 18.04 | 11,003,332 | -0.70(-3.71%) |
Jun 12, 2006 | 19.89 | 19.98 | 18.69 | 18.74 | 9,237,697 | -1.13(-5.69%) |
Jun 09, 2006 | 20.36 | 20.55 | 19.86 | 19.87 | 8,507,809 | -0.27(-1.32%) |
Jun 08, 2006 | 19.53 | 20.14 | 19.12 | 20.14 | 15,975,272 | +0.01(+0.03%) |
Jun 07, 2006 | 20.70 | 21.12 | 20.13 | 20.13 | 14,173,372 | -0.87(-4.15%) |
Jun 06, 2006 | 20.86 | 21.03 | 20.27 | 21.00 | 14,101,374 | -0.11(-0.51%) |
Jun 05, 2006 | 21.78 | 21.88 | 21.01 | 21.11 | 8,933,606 | -0.60(-2.79%) |
Jun 02, 2006 | 22.36 | 22.46 | 21.37 | 21.71 | 15,415,561 | -0.05(-0.23%) |