Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 25.61 | 25.99 | 25.49 | 25.94 | 1,887,056 | +0.23(+0.91%) |
Aug 30, 2006 | 25.97 | 26.00 | 25.30 | 25.70 | 2,360,188 | -0.32(-1.22%) |
Aug 29, 2006 | 26.25 | 26.25 | 25.73 | 26.02 | 2,013,589 | -0.39(-1.49%) |
Aug 28, 2006 | 26.17 | 26.49 | 26.14 | 26.41 | 1,301,158 | -0.09(-0.34%) |
Aug 25, 2006 | 26.46 | 26.75 | 26.41 | 26.50 | 1,378,473 | +0.24(+0.91%) |
Aug 24, 2006 | 26.30 | 26.47 | 26.01 | 26.27 | 1,508,023 | +0.00(+0.00%) |
Aug 23, 2006 | 26.78 | 26.97 | 26.14 | 26.27 | 2,436,560 | -0.75(-2.77%) |
Aug 22, 2006 | 26.64 | 27.05 | 26.63 | 27.01 | 1,642,476 | +0.38(+1.43%) |
Aug 21, 2006 | 26.26 | 26.72 | 26.23 | 26.63 | 2,040,555 | +0.50(+1.93%) |
Aug 18, 2006 | 25.98 | 26.20 | 25.70 | 26.13 | 1,261,557 | +0.21(+0.80%) |
Aug 17, 2006 | 26.14 | 26.23 | 25.82 | 25.92 | 1,639,836 | -0.48(-1.83%) |
Aug 16, 2006 | 26.49 | 26.80 | 26.25 | 26.40 | 1,750,906 | -0.05(-0.18%) |
Aug 15, 2006 | 26.38 | 26.67 | 26.11 | 26.45 | 1,389,599 | +0.33(+1.28%) |
Aug 14, 2006 | 26.65 | 26.65 | 26.00 | 26.12 | 1,859,713 | -0.68(-2.55%) |
Aug 11, 2006 | 26.51 | 26.84 | 26.47 | 26.80 | 1,258,917 | +0.09(+0.34%) |
Aug 10, 2006 | 26.81 | 27.05 | 26.48 | 26.71 | 1,679,814 | -0.52(-1.91%) |
Aug 09, 2006 | 26.99 | 27.55 | 26.80 | 27.23 | 2,391,114 | +0.50(+1.88%) |
Aug 08, 2006 | 26.71 | 27.26 | 26.68 | 26.73 | 1,968,709 | -0.02(-0.08%) |
Aug 07, 2006 | 26.80 | 26.94 | 26.46 | 26.75 | 2,065,824 | +0.21(+0.80%) |
Aug 04, 2006 | 26.89 | 27.00 | 26.15 | 26.54 | 1,966,257 | +0.02(+0.08%) |
Aug 03, 2006 | 26.70 | 26.77 | 26.40 | 26.51 | 3,115,425 | -0.42(-1.56%) |
Aug 02, 2006 | 27.76 | 27.77 | 26.85 | 26.93 | 3,457,121 | -0.60(-2.20%) |
Aug 01, 2006 | 27.29 | 27.64 | 26.93 | 27.54 | 2,870,657 | +0.25(+0.91%) |
Jul 31, 2006 | 27.16 | 27.46 | 26.89 | 27.29 | 4,153,335 | +0.13(+0.47%) |
Jul 28, 2006 | 27.42 | 27.77 | 27.07 | 27.16 | 2,980,972 | -0.73(-2.62%) |
Jul 27, 2006 | 28.72 | 28.76 | 27.83 | 27.89 | 3,042,259 | -0.32(-1.13%) |
Jul 26, 2006 | 28.90 | 28.90 | 27.49 | 28.21 | 5,868,978 | -1.03(-3.52%) |
Jul 25, 2006 | 29.17 | 29.53 | 28.65 | 29.24 | 2,172,745 | +0.39(+1.34%) |
Jul 24, 2006 | 28.25 | 28.95 | 28.11 | 28.85 | 3,669,832 | +0.60(+2.12%) |
Jul 21, 2006 | 28.97 | 29.01 | 28.05 | 28.25 | 2,977,389 | -0.72(-2.49%) |
Jul 20, 2006 | 29.34 | 29.78 | 28.96 | 28.98 | 3,211,975 | -0.42(-1.43%) |
Jul 19, 2006 | 29.27 | 29.61 | 28.91 | 29.39 | 1,867,067 | +0.13(+0.43%) |
Jul 18, 2006 | 29.43 | 29.75 | 28.84 | 29.27 | 2,107,122 | +0.20(+0.67%) |
Jul 17, 2006 | 29.75 | 29.97 | 28.84 | 29.07 | 2,984,744 | -1.10(-3.66%) |
Jul 14, 2006 | 29.70 | 30.25 | 29.15 | 30.17 | 2,825,776 | +0.72(+2.45%) |
Jul 13, 2006 | 29.73 | 30.04 | 29.37 | 29.45 | 2,732,243 | -0.19(-0.63%) |
Jul 12, 2006 | 29.54 | 29.70 | 29.25 | 29.64 | 1,971,914 | +0.13(+0.43%) |
Jul 11, 2006 | 29.24 | 29.74 | 28.93 | 29.51 | 3,229,135 | -0.26(-0.87%) |
Jul 10, 2006 | 29.53 | 30.05 | 29.29 | 29.77 | 1,804,838 | +0.25(+0.84%) |
Jul 07, 2006 | 30.05 | 30.55 | 29.45 | 29.52 | 3,251,575 | -0.45(-1.49%) |
Jul 06, 2006 | 30.09 | 30.49 | 29.95 | 29.97 | 2,739,221 | -0.13(-0.42%) |
Jul 05, 2006 | 29.06 | 30.20 | 29.01 | 30.09 | 3,315,879 | +0.54(+1.83%) |
Jul 03, 2006 | 29.68 | 29.79 | 29.53 | 29.55 | 840,284 | -0.07(-0.23%) |
Jun 30, 2006 | 29.19 | 29.97 | 29.17 | 29.62 | 5,205,953 | +0.47(+1.60%) |
Jun 29, 2006 | 28.48 | 29.16 | 28.31 | 29.16 | 3,063,945 | +0.98(+3.48%) |
Jun 28, 2006 | 27.56 | 28.18 | 27.46 | 28.17 | 2,293,433 | +0.75(+2.73%) |
Jun 27, 2006 | 27.76 | 27.96 | 27.41 | 27.43 | 2,540,275 | -0.05(-0.19%) |
Jun 26, 2006 | 27.15 | 27.61 | 26.98 | 27.48 | 1,780,324 | +0.16(+0.60%) |
Jun 23, 2006 | 27.05 | 27.55 | 26.92 | 27.32 | 3,511,807 | +1.27(+4.89%) |
Jun 22, 2006 | 25.60 | 26.09 | 25.48 | 26.04 | 1,741,289 | +0.33(+1.30%) |
Jun 21, 2006 | 25.24 | 26.06 | 25.10 | 25.71 | 3,178,220 | +0.49(+1.96%) |
Jun 20, 2006 | 25.67 | 26.02 | 25.18 | 25.22 | 2,653,420 | -0.27(-1.06%) |
Jun 19, 2006 | 26.04 | 26.06 | 25.32 | 25.49 | 3,205,186 | -0.58(-2.24%) |
Jun 16, 2006 | 26.09 | 26.23 | 25.70 | 26.07 | 3,021,327 | -0.08(-0.32%) |
Jun 15, 2006 | 25.82 | 26.35 | 25.70 | 26.15 | 3,208,392 | +0.58(+2.26%) |
Jun 14, 2006 | 25.10 | 25.58 | 25.02 | 25.58 | 2,856,513 | +0.53(+2.12%) |
Jun 13, 2006 | 25.95 | 25.98 | 25.04 | 25.05 | 4,525,956 | -0.90(-3.45%) |
Jun 12, 2006 | 26.61 | 26.85 | 25.87 | 25.94 | 2,614,196 | -0.57(-2.14%) |
Jun 09, 2006 | 27.40 | 27.46 | 26.37 | 26.51 | 3,549,333 | -0.77(-2.82%) |
Jun 08, 2006 | 27.02 | 27.30 | 26.13 | 27.28 | 5,184,644 | -0.11(-0.41%) |
Jun 07, 2006 | 28.21 | 28.21 | 27.37 | 27.39 | 2,874,994 | -0.89(-3.13%) |
Jun 06, 2006 | 27.63 | 28.51 | 27.61 | 28.28 | 3,552,539 | +0.42(+1.50%) |
Jun 05, 2006 | 29.18 | 29.30 | 27.81 | 27.86 | 3,038,864 | -1.09(-3.76%) |
Jun 02, 2006 | 28.72 | 28.98 | 28.29 | 28.94 | 2,633,431 | +0.49(+1.73%) |