Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 23.89 | 23.95 | 23.63 | 23.67 | 2,726,248 | -0.19(-0.78%) |
Aug 30, 2006 | 24.00 | 24.18 | 23.84 | 23.86 | 5,181,999 | -0.16(-0.68%) |
Aug 29, 2006 | 23.59 | 24.02 | 23.58 | 24.02 | 5,906,124 | +0.45(+1.89%) |
Aug 28, 2006 | 23.28 | 23.65 | 23.28 | 23.58 | 4,025,248 | +0.22(+0.93%) |
Aug 25, 2006 | 23.34 | 23.50 | 23.25 | 23.36 | 2,338,984 | -0.04(-0.18%) |
Aug 24, 2006 | 23.50 | 23.71 | 23.37 | 23.40 | 5,018,469 | -0.09(-0.40%) |
Aug 23, 2006 | 23.42 | 23.51 | 23.32 | 23.50 | 9,381,418 | -0.01(-0.06%) |
Aug 22, 2006 | 23.18 | 23.57 | 23.13 | 23.51 | 5,935,526 | +0.36(+1.54%) |
Aug 21, 2006 | 23.28 | 23.29 | 23.06 | 23.15 | 3,540,538 | -0.21(-0.90%) |
Aug 18, 2006 | 23.54 | 23.55 | 23.27 | 23.36 | 2,883,617 | -0.19(-0.79%) |
Aug 17, 2006 | 23.30 | 23.64 | 23.25 | 23.55 | 5,075,873 | +0.13(+0.56%) |
Aug 16, 2006 | 23.21 | 23.48 | 23.14 | 23.42 | 3,095,590 | +0.32(+1.41%) |
Aug 15, 2006 | 23.09 | 23.26 | 23.03 | 23.09 | 4,487,836 | +0.35(+1.55%) |
Aug 14, 2006 | 23.34 | 23.34 | 22.68 | 22.74 | 5,527,821 | +0.10(+0.46%) |
Aug 11, 2006 | 22.64 | 22.68 | 22.41 | 22.63 | 2,369,786 | -0.01(-0.03%) |
Aug 10, 2006 | 22.47 | 22.74 | 22.25 | 22.64 | 3,719,749 | +0.11(+0.48%) |
Aug 09, 2006 | 23.27 | 23.34 | 22.50 | 22.53 | 4,876,500 | -0.53(-2.29%) |
Aug 08, 2006 | 23.27 | 23.37 | 22.87 | 23.06 | 4,541,040 | -0.09(-0.39%) |
Aug 07, 2006 | 23.32 | 23.50 | 23.07 | 23.15 | 3,077,949 | -0.28(-1.20%) |
Aug 04, 2006 | 23.32 | 23.53 | 23.20 | 23.43 | 6,362,272 | +0.40(+1.75%) |
Aug 03, 2006 | 22.57 | 23.21 | 22.53 | 23.03 | 3,401,929 | +0.30(+1.32%) |
Aug 02, 2006 | 22.81 | 22.94 | 22.50 | 22.73 | 6,586,566 | -0.08(-0.34%) |
Aug 01, 2006 | 23.14 | 23.22 | 22.75 | 22.81 | 4,616,644 | -0.48(-2.04%) |
Jul 31, 2006 | 23.26 | 23.41 | 23.11 | 23.28 | 3,710,228 | -0.14(-0.59%) |
Jul 28, 2006 | 23.26 | 23.67 | 23.17 | 23.42 | 5,751,834 | +0.25(+1.08%) |
Jul 27, 2006 | 23.00 | 23.22 | 22.89 | 23.17 | 6,220,863 | +0.32(+1.42%) |
Jul 26, 2006 | 22.91 | 23.02 | 22.59 | 22.85 | 4,360,989 | -0.14(-0.61%) |
Jul 25, 2006 | 22.95 | 23.14 | 22.70 | 22.99 | 3,016,346 | +0.11(+0.47%) |
Jul 24, 2006 | 22.38 | 22.91 | 22.37 | 22.88 | 4,210,059 | +0.50(+2.23%) |
Jul 21, 2006 | 22.71 | 22.71 | 22.21 | 22.38 | 5,104,154 | -0.30(-1.31%) |
Jul 20, 2006 | 23.07 | 23.53 | 22.67 | 22.68 | 9,509,106 | +0.31(+1.37%) |
Jul 19, 2006 | 21.55 | 22.53 | 21.53 | 22.37 | 5,217,561 | +0.80(+3.73%) |
Jul 18, 2006 | 21.68 | 21.71 | 21.33 | 21.57 | 3,818,035 | -0.00(-0.02%) |
Jul 17, 2006 | 21.75 | 21.91 | 21.57 | 21.57 | 3,674,386 | -0.33(-1.52%) |
Jul 14, 2006 | 22.15 | 22.25 | 21.75 | 21.90 | 3,430,211 | -0.24(-1.08%) |
Jul 13, 2006 | 22.55 | 22.55 | 21.95 | 22.14 | 4,520,598 | -0.48(-2.13%) |
Jul 12, 2006 | 22.55 | 22.84 | 22.45 | 22.62 | 4,451,434 | +0.07(+0.32%) |
Jul 11, 2006 | 22.36 | 22.59 | 22.11 | 22.55 | 6,190,061 | +0.19(+0.83%) |
Jul 10, 2006 | 22.39 | 22.43 | 22.18 | 22.37 | 4,025,248 | -0.00(-0.02%) |
Jul 07, 2006 | 22.89 | 22.90 | 22.30 | 22.37 | 3,210,958 | -0.52(-2.29%) |
Jul 06, 2006 | 22.91 | 23.12 | 22.81 | 22.89 | 2,429,149 | +0.08(+0.34%) |
Jul 05, 2006 | 23.21 | 23.21 | 22.68 | 22.82 | 2,944,941 | -0.40(-1.71%) |
Jul 03, 2006 | 23.00 | 23.25 | 22.97 | 23.21 | 1,567,816 | +0.24(+1.06%) |
Jun 30, 2006 | 22.98 | 23.13 | 22.87 | 22.97 | 3,087,750 | -0.01(-0.03%) |
Jun 29, 2006 | 22.36 | 23.01 | 22.36 | 22.98 | 4,656,687 | +0.49(+2.18%) |
Jun 28, 2006 | 22.57 | 22.58 | 22.26 | 22.49 | 2,578,959 | -0.02(-0.11%) |
Jun 27, 2006 | 22.67 | 22.94 | 22.51 | 22.51 | 3,399,969 | -0.21(-0.94%) |
Jun 26, 2006 | 22.71 | 22.80 | 22.57 | 22.73 | 2,362,505 | -0.01(-0.03%) |
Jun 23, 2006 | 22.45 | 22.88 | 22.36 | 22.73 | 2,906,579 | +0.20(+0.87%) |
Jun 22, 2006 | 22.71 | 22.71 | 22.40 | 22.54 | 4,208,659 | -0.33(-1.45%) |
Jun 21, 2006 | 22.57 | 22.94 | 22.56 | 22.87 | 3,556,219 | +0.24(+1.07%) |
Jun 20, 2006 | 22.82 | 22.92 | 22.55 | 22.63 | 3,418,730 | -0.15(-0.66%) |
Jun 19, 2006 | 22.83 | 22.92 | 22.56 | 22.78 | 4,476,356 | -0.04(-0.19%) |
Jun 16, 2006 | 22.49 | 22.94 | 22.49 | 22.82 | 4,404,111 | +0.16(+0.71%) |
Jun 15, 2006 | 21.89 | 22.74 | 21.88 | 22.66 | 3,995,846 | +0.79(+3.63%) |
Jun 14, 2006 | 21.99 | 22.26 | 21.65 | 21.87 | 6,279,947 | -0.16(-0.71%) |
Jun 13, 2006 | 22.21 | 22.38 | 21.95 | 22.02 | 4,289,584 | -0.19(-0.85%) |
Jun 12, 2006 | 23.00 | 23.00 | 22.20 | 22.21 | 3,601,022 | -0.35(-1.57%) |
Jun 09, 2006 | 22.51 | 22.85 | 22.51 | 22.57 | 3,780,513 | +0.07(+0.30%) |
Jun 08, 2006 | 22.26 | 22.59 | 21.96 | 22.50 | 5,947,006 | +0.00(+0.02%) |
Jun 07, 2006 | 23.13 | 23.34 | 22.50 | 22.50 | 4,119,334 | -0.12(-0.55%) |
Jun 06, 2006 | 22.60 | 22.74 | 22.41 | 22.62 | 3,851,357 | +0.05(+0.21%) |
Jun 05, 2006 | 22.97 | 23.13 | 22.56 | 22.57 | 3,616,423 | -0.40(-1.73%) |
Jun 02, 2006 | 23.22 | 23.35 | 22.84 | 22.97 | 3,078,509 | -0.23(-0.99%) |