Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 22.47 | 22.47 | 22.07 | 22.19 | 7,555,502 | -0.03(-0.13%) |
Aug 30, 2006 | 22.42 | 22.42 | 22.10 | 22.22 | 4,510,181 | -0.04(-0.18%) |
Aug 29, 2006 | 22.38 | 22.38 | 21.95 | 22.26 | 6,383,967 | +0.05(+0.20%) |
Aug 28, 2006 | 21.62 | 22.27 | 21.62 | 22.22 | 5,386,979 | +0.40(+1.84%) |
Aug 25, 2006 | 21.80 | 21.99 | 21.56 | 21.81 | 4,658,785 | +0.07(+0.34%) |
Aug 24, 2006 | 21.83 | 21.83 | 21.25 | 21.74 | 9,080,369 | +0.01(+0.03%) |
Aug 23, 2006 | 22.49 | 22.51 | 21.64 | 21.73 | 11,070,284 | -0.83(-3.67%) |
Aug 22, 2006 | 22.62 | 22.79 | 22.38 | 22.56 | 6,799,422 | -0.21(-0.92%) |
Aug 21, 2006 | 22.70 | 22.82 | 22.60 | 22.77 | 4,569,481 | -0.18(-0.77%) |
Aug 18, 2006 | 22.92 | 22.98 | 22.62 | 22.95 | 3,714,391 | +0.11(+0.47%) |
Aug 17, 2006 | 22.96 | 23.32 | 22.74 | 22.84 | 5,898,268 | -0.32(-1.39%) |
Aug 16, 2006 | 22.99 | 23.16 | 22.78 | 23.16 | 10,171,425 | +0.56(+2.46%) |
Aug 15, 2006 | 22.31 | 22.83 | 22.26 | 22.61 | 4,422,995 | +0.52(+2.36%) |
Aug 14, 2006 | 22.49 | 22.56 | 22.02 | 22.09 | 4,125,081 | -0.29(-1.32%) |
Aug 11, 2006 | 22.69 | 22.69 | 22.34 | 22.38 | 2,983,020 | -0.29(-1.30%) |
Aug 10, 2006 | 22.35 | 22.75 | 22.23 | 22.68 | 8,347,938 | +0.21(+0.93%) |
Aug 09, 2006 | 22.96 | 23.06 | 22.38 | 22.47 | 6,550,573 | -0.20(-0.87%) |
Aug 08, 2006 | 22.81 | 22.98 | 22.59 | 22.66 | 4,287,805 | -0.06(-0.25%) |
Aug 07, 2006 | 22.69 | 22.83 | 22.55 | 22.72 | 5,768,019 | -0.14(-0.62%) |
Aug 04, 2006 | 22.93 | 23.20 | 22.61 | 22.86 | 8,401,591 | +0.36(+1.61%) |
Aug 03, 2006 | 22.21 | 22.72 | 22.09 | 22.50 | 4,183,499 | +0.12(+0.53%) |
Aug 02, 2006 | 22.28 | 22.61 | 22.22 | 22.38 | 4,418,230 | +0.32(+1.44%) |
Aug 01, 2006 | 22.02 | 22.10 | 21.77 | 22.06 | 7,975,193 | -0.30(-1.34%) |
Jul 31, 2006 | 22.47 | 22.47 | 22.23 | 22.36 | 4,582,189 | -0.12(-0.53%) |
Jul 28, 2006 | 22.15 | 22.65 | 22.09 | 22.48 | 6,706,942 | +0.29(+1.33%) |
Jul 27, 2006 | 22.21 | 22.43 | 21.95 | 22.19 | 5,015,293 | +0.27(+1.24%) |
Jul 26, 2006 | 21.68 | 22.15 | 21.62 | 21.92 | 5,116,951 | -0.02(-0.08%) |
Jul 25, 2006 | 21.67 | 21.98 | 21.48 | 21.93 | 5,938,155 | +0.22(+0.99%) |
Jul 24, 2006 | 21.29 | 21.77 | 21.21 | 21.72 | 5,890,679 | +0.69(+3.26%) |
Jul 21, 2006 | 21.42 | 21.45 | 20.85 | 21.03 | 5,723,191 | -0.22(-1.01%) |
Jul 20, 2006 | 21.93 | 22.06 | 21.25 | 21.25 | 6,871,253 | -0.54(-2.50%) |
Jul 19, 2006 | 20.77 | 21.93 | 20.77 | 21.79 | 11,993,146 | +0.94(+4.51%) |
Jul 18, 2006 | 20.89 | 21.01 | 20.33 | 20.85 | 8,160,683 | +0.31(+1.49%) |
Jul 17, 2006 | 20.80 | 21.08 | 20.51 | 20.55 | 4,700,966 | -0.50(-2.40%) |
Jul 14, 2006 | 21.05 | 21.12 | 20.62 | 21.05 | 9,367,164 | +0.22(+1.06%) |
Jul 13, 2006 | 21.23 | 21.40 | 20.77 | 20.83 | 10,492,812 | -0.80(-3.72%) |
Jul 12, 2006 | 21.96 | 22.17 | 21.57 | 21.63 | 6,422,441 | -0.49(-2.23%) |
Jul 11, 2006 | 21.64 | 22.13 | 21.39 | 22.13 | 7,143,400 | +0.23(+1.06%) |
Jul 10, 2006 | 22.00 | 22.15 | 21.58 | 21.89 | 4,313,925 | +0.03(+0.13%) |
Jul 07, 2006 | 22.13 | 22.21 | 21.64 | 21.87 | 7,598,389 | -0.33(-1.51%) |
Jul 06, 2006 | 22.07 | 22.33 | 22.03 | 22.20 | 6,316,018 | +0.40(+1.85%) |
Jul 05, 2006 | 22.04 | 22.18 | 21.59 | 21.80 | 10,580,880 | -0.78(-3.46%) |
Jul 03, 2006 | 22.37 | 22.71 | 22.27 | 22.58 | 6,731,650 | +0.41(+1.87%) |
Jun 30, 2006 | 22.38 | 22.40 | 21.91 | 22.17 | 10,998,806 | +0.29(+1.35%) |
Jun 29, 2006 | 20.74 | 21.92 | 20.68 | 21.87 | 12,585,797 | +1.44(+7.07%) |
Jun 28, 2006 | 20.17 | 20.48 | 19.99 | 20.43 | 7,172,167 | +0.49(+2.47%) |
Jun 27, 2006 | 20.39 | 20.65 | 19.86 | 19.93 | 8,667,914 | -0.32(-1.59%) |
Jun 26, 2006 | 20.36 | 20.49 | 20.19 | 20.26 | 5,388,568 | +0.07(+0.34%) |
Jun 23, 2006 | 19.70 | 20.38 | 19.59 | 20.19 | 5,984,395 | +0.01(+0.06%) |
Jun 22, 2006 | 20.23 | 20.28 | 19.85 | 20.18 | 6,544,395 | -0.05(-0.22%) |
Jun 21, 2006 | 19.29 | 20.32 | 19.26 | 20.22 | 10,598,529 | +0.82(+4.20%) |
Jun 20, 2006 | 19.43 | 19.81 | 19.29 | 19.41 | 5,541,937 | +0.18(+0.94%) |
Jun 19, 2006 | 19.82 | 20.10 | 19.20 | 19.23 | 6,194,594 | -0.69(-3.47%) |
Jun 16, 2006 | 19.69 | 20.11 | 19.25 | 19.92 | 7,867,535 | -0.11(-0.57%) |
Jun 15, 2006 | 18.92 | 20.29 | 18.84 | 20.03 | 14,412,107 | +1.53(+8.27%) |
Jun 14, 2006 | 18.34 | 18.86 | 17.98 | 18.50 | 14,584,008 | +0.41(+2.29%) |
Jun 13, 2006 | 18.36 | 18.92 | 17.85 | 18.09 | 10,977,804 | -0.70(-3.71%) |
Jun 12, 2006 | 19.94 | 20.03 | 18.73 | 18.78 | 9,216,266 | -1.13(-5.69%) |
Jun 09, 2006 | 20.40 | 20.60 | 19.91 | 19.92 | 8,488,071 | -0.27(-1.32%) |
Jun 08, 2006 | 19.58 | 20.18 | 19.17 | 20.18 | 15,938,209 | +0.01(+0.03%) |
Jun 07, 2006 | 20.75 | 21.17 | 20.18 | 20.18 | 14,140,490 | -0.87(-4.15%) |
Jun 06, 2006 | 20.91 | 21.08 | 20.31 | 21.05 | 14,068,659 | -0.11(-0.51%) |
Jun 05, 2006 | 21.83 | 21.93 | 21.06 | 21.16 | 8,912,881 | -0.61(-2.79%) |
Jun 02, 2006 | 22.41 | 22.51 | 21.42 | 21.76 | 15,379,798 | -0.05(-0.23%) |