Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 24.35 | 24.37 | 24.08 | 24.17 | 3,779,930 | -0.17(-0.69%) |
Aug 30, 2006 | 24.35 | 24.37 | 24.10 | 24.34 | 4,392,021 | +0.05(+0.19%) |
Aug 29, 2006 | 24.11 | 24.34 | 24.06 | 24.29 | 4,408,805 | +0.18(+0.75%) |
Aug 28, 2006 | 23.67 | 24.19 | 23.66 | 24.11 | 5,516,391 | +0.39(+1.65%) |
Aug 25, 2006 | 23.98 | 24.03 | 23.67 | 23.72 | 4,552,136 | -0.44(-1.81%) |
Aug 24, 2006 | 23.96 | 24.16 | 23.67 | 24.16 | 6,425,392 | +0.20(+0.82%) |
Aug 23, 2006 | 23.94 | 24.06 | 23.74 | 23.96 | 5,783,001 | -0.01(-0.03%) |
Aug 22, 2006 | 24.04 | 24.24 | 23.85 | 23.97 | 4,970,247 | -0.07(-0.31%) |
Aug 21, 2006 | 24.30 | 24.30 | 23.98 | 24.04 | 5,019,856 | -0.32(-1.30%) |
Aug 18, 2006 | 24.40 | 24.40 | 24.18 | 24.36 | 4,882,020 | -0.04(-0.17%) |
Aug 17, 2006 | 24.24 | 24.41 | 24.18 | 24.40 | 6,154,920 | +0.18(+0.75%) |
Aug 16, 2006 | 23.96 | 24.23 | 23.85 | 24.22 | 6,555,504 | +0.32(+1.32%) |
Aug 15, 2006 | 23.69 | 23.95 | 23.52 | 23.90 | 6,850,038 | +0.53(+2.25%) |
Aug 14, 2006 | 23.60 | 23.63 | 23.34 | 23.38 | 5,273,842 | +0.02(+0.09%) |
Aug 11, 2006 | 23.48 | 23.54 | 23.23 | 23.36 | 3,723,786 | -0.12(-0.52%) |
Aug 10, 2006 | 23.05 | 23.62 | 23.04 | 23.48 | 6,686,656 | +0.34(+1.48%) |
Aug 09, 2006 | 23.90 | 23.91 | 23.07 | 23.13 | 13,259,538 | -0.54(-2.28%) |
Aug 08, 2006 | 23.92 | 24.02 | 23.53 | 23.67 | 12,365,241 | -0.25(-1.04%) |
Aug 07, 2006 | 23.73 | 23.94 | 23.71 | 23.92 | 4,243,937 | +0.08(+0.34%) |
Aug 04, 2006 | 24.22 | 24.28 | 23.72 | 23.84 | 7,638,731 | -0.29(-1.20%) |
Aug 03, 2006 | 23.80 | 24.24 | 23.67 | 24.13 | 8,097,836 | +0.17(+0.70%) |
Aug 02, 2006 | 23.90 | 24.04 | 23.55 | 23.96 | 7,949,306 | +0.34(+1.45%) |
Aug 01, 2006 | 23.70 | 23.72 | 23.46 | 23.62 | 5,834,095 | -0.21(-0.88%) |
Jul 31, 2006 | 23.81 | 23.90 | 23.65 | 23.83 | 6,101,894 | +0.07(+0.28%) |
Jul 28, 2006 | 23.43 | 23.83 | 23.31 | 23.76 | 7,477,279 | +0.38(+1.61%) |
Jul 27, 2006 | 23.36 | 23.53 | 23.19 | 23.38 | 7,844,296 | +0.19(+0.81%) |
Jul 26, 2006 | 23.22 | 23.41 | 23.15 | 23.19 | 10,102,095 | -0.21(-0.89%) |
Jul 25, 2006 | 23.56 | 23.79 | 23.33 | 23.40 | 12,157,894 | -0.05(-0.23%) |
Jul 24, 2006 | 23.36 | 23.54 | 23.27 | 23.46 | 6,156,256 | +0.09(+0.40%) |
Jul 21, 2006 | 23.38 | 23.40 | 23.19 | 23.36 | 8,460,694 | +0.02(+0.09%) |
Jul 20, 2006 | 23.50 | 23.56 | 23.24 | 23.34 | 7,422,026 | -0.28(-1.20%) |
Jul 19, 2006 | 23.44 | 23.70 | 23.36 | 23.62 | 9,210,323 | +0.19(+0.80%) |
Jul 18, 2006 | 23.56 | 23.67 | 23.27 | 23.44 | 12,375,638 | +0.06(+0.26%) |
Jul 17, 2006 | 22.89 | 23.54 | 22.75 | 23.38 | 19,079,078 | +1.13(+5.08%) |
Jul 14, 2006 | 22.19 | 22.31 | 22.05 | 22.24 | 7,459,752 | -0.09(-0.39%) |
Jul 13, 2006 | 22.59 | 22.68 | 22.27 | 22.33 | 6,652,345 | -0.43(-1.89%) |
Jul 12, 2006 | 23.15 | 23.19 | 22.66 | 22.76 | 7,896,430 | -0.32(-1.37%) |
Jul 11, 2006 | 22.75 | 23.11 | 22.42 | 23.08 | 8,488,469 | +0.40(+1.78%) |
Jul 10, 2006 | 22.55 | 22.82 | 22.48 | 22.68 | 5,681,704 | +0.34(+1.51%) |
Jul 07, 2006 | 22.57 | 22.70 | 22.28 | 22.34 | 6,127,293 | -0.34(-1.51%) |
Jul 06, 2006 | 22.70 | 22.78 | 22.51 | 22.68 | 5,448,215 | -0.05(-0.21%) |
Jul 05, 2006 | 22.52 | 22.81 | 22.42 | 22.73 | 6,512,430 | -0.14(-0.62%) |
Jul 03, 2006 | 22.69 | 22.89 | 22.60 | 22.87 | 2,620,657 | +0.25(+1.10%) |
Jun 30, 2006 | 22.76 | 23.30 | 22.60 | 22.62 | 11,742,308 | +0.03(+0.12%) |
Jun 29, 2006 | 21.81 | 22.68 | 21.81 | 22.59 | 13,513,375 | +1.07(+4.97%) |
Jun 28, 2006 | 21.88 | 21.94 | 21.48 | 21.52 | 12,728,693 | -0.36(-1.66%) |
Jun 27, 2006 | 21.88 | 22.08 | 21.87 | 21.89 | 6,823,154 | -0.10(-0.46%) |
Jun 26, 2006 | 21.95 | 22.08 | 21.83 | 21.99 | 5,653,186 | +0.04(+0.18%) |
Jun 23, 2006 | 21.91 | 22.22 | 21.88 | 21.95 | 5,598,676 | +0.03(+0.15%) |
Jun 22, 2006 | 22.35 | 22.49 | 21.87 | 21.91 | 7,782,507 | -0.57(-2.55%) |
Jun 21, 2006 | 22.12 | 22.58 | 22.12 | 22.49 | 10,264,883 | +0.30(+1.33%) |
Jun 20, 2006 | 22.22 | 22.29 | 22.02 | 22.19 | 7,579,913 | +0.07(+0.34%) |
Jun 19, 2006 | 22.29 | 22.39 | 22.06 | 22.12 | 6,133,383 | -0.20(-0.87%) |
Jun 16, 2006 | 22.43 | 22.45 | 22.18 | 22.31 | 8,978,468 | -0.14(-0.63%) |
Jun 15, 2006 | 22.16 | 22.57 | 21.98 | 22.45 | 9,855,684 | +0.34(+1.52%) |
Jun 14, 2006 | 21.54 | 22.19 | 21.52 | 22.12 | 11,668,934 | +0.61(+2.85%) |
Jun 13, 2006 | 22.22 | 22.53 | 21.36 | 21.50 | 11,374,251 | -0.67(-3.01%) |
Jun 12, 2006 | 22.55 | 22.64 | 22.10 | 22.17 | 7,924,056 | -0.30(-1.35%) |
Jun 09, 2006 | 22.66 | 22.81 | 22.47 | 22.47 | 6,136,650 | -0.21(-0.92%) |
Jun 08, 2006 | 22.60 | 22.72 | 22.20 | 22.68 | 12,580,906 | +0.25(+1.11%) |
Jun 07, 2006 | 22.55 | 22.74 | 22.42 | 22.43 | 7,531,344 | +0.01(+0.03%) |
Jun 06, 2006 | 22.39 | 22.59 | 22.09 | 22.43 | 8,585,459 | +0.11(+0.48%) |
Jun 05, 2006 | 22.56 | 22.59 | 22.27 | 22.32 | 6,516,441 | -0.24(-1.07%) |
Jun 02, 2006 | 22.59 | 22.74 | 22.39 | 22.56 | 6,570,060 | -0.11(-0.50%) |