Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 21.70 | 21.70 | 21.32 | 21.43 | 7,823,092 | -0.03(-0.13%) |
Aug 30, 2006 | 21.65 | 21.65 | 21.35 | 21.46 | 4,669,916 | -0.04(-0.18%) |
Aug 29, 2006 | 21.62 | 21.62 | 21.20 | 21.50 | 6,610,065 | +0.04(+0.20%) |
Aug 28, 2006 | 20.88 | 21.51 | 20.88 | 21.46 | 5,577,768 | +0.39(+1.84%) |
Aug 25, 2006 | 21.05 | 21.24 | 20.82 | 21.07 | 4,823,783 | +0.07(+0.34%) |
Aug 24, 2006 | 21.08 | 21.08 | 20.52 | 21.00 | 9,401,964 | +0.01(+0.03%) |
Aug 23, 2006 | 21.72 | 21.74 | 20.90 | 20.99 | 11,462,356 | -0.80(-3.67%) |
Aug 22, 2006 | 21.85 | 22.01 | 21.62 | 21.79 | 7,040,234 | -0.20(-0.92%) |
Aug 21, 2006 | 21.93 | 22.04 | 21.83 | 21.99 | 4,731,317 | -0.17(-0.77%) |
Aug 18, 2006 | 22.14 | 22.19 | 21.85 | 22.16 | 3,845,942 | +0.10(+0.47%) |
Aug 17, 2006 | 22.17 | 22.52 | 21.97 | 22.06 | 6,107,165 | -0.31(-1.39%) |
Aug 16, 2006 | 22.21 | 22.37 | 22.00 | 22.37 | 10,531,662 | +0.54(+2.46%) |
Aug 15, 2006 | 21.54 | 22.05 | 21.50 | 21.83 | 4,579,643 | +0.50(+2.36%) |
Aug 14, 2006 | 21.72 | 21.79 | 21.27 | 21.33 | 4,271,178 | -0.28(-1.32%) |
Aug 11, 2006 | 21.91 | 21.91 | 21.57 | 21.62 | 3,088,668 | -0.28(-1.30%) |
Aug 10, 2006 | 21.58 | 21.98 | 21.47 | 21.90 | 8,643,594 | +0.20(+0.93%) |
Aug 09, 2006 | 22.18 | 22.27 | 21.62 | 21.70 | 6,782,571 | -0.19(-0.87%) |
Aug 08, 2006 | 22.03 | 22.19 | 21.82 | 21.89 | 4,439,664 | -0.05(-0.25%) |
Aug 07, 2006 | 21.92 | 22.05 | 21.78 | 21.94 | 5,972,303 | -0.14(-0.62%) |
Aug 04, 2006 | 22.15 | 22.41 | 21.83 | 22.08 | 8,699,147 | +0.35(+1.61%) |
Aug 03, 2006 | 21.45 | 21.94 | 21.33 | 21.73 | 4,331,665 | +0.11(+0.53%) |
Aug 02, 2006 | 21.52 | 21.84 | 21.46 | 21.62 | 4,574,709 | +0.31(+1.44%) |
Aug 01, 2006 | 21.27 | 21.34 | 21.03 | 21.31 | 8,257,647 | -0.29(-1.34%) |
Jul 31, 2006 | 21.70 | 21.70 | 21.47 | 21.60 | 4,744,474 | -0.11(-0.53%) |
Jul 28, 2006 | 21.40 | 21.88 | 21.34 | 21.71 | 6,944,479 | +0.28(+1.33%) |
Jul 27, 2006 | 21.45 | 21.66 | 21.20 | 21.43 | 5,192,918 | +0.26(+1.24%) |
Jul 26, 2006 | 20.94 | 21.40 | 20.88 | 21.17 | 5,298,176 | -0.02(-0.08%) |
Jul 25, 2006 | 20.93 | 21.23 | 20.75 | 21.18 | 6,148,464 | +0.21(+0.99%) |
Jul 24, 2006 | 20.56 | 21.02 | 20.48 | 20.98 | 6,099,307 | +0.66(+3.26%) |
Jul 21, 2006 | 20.69 | 20.71 | 20.14 | 20.31 | 5,925,887 | -0.21(-1.01%) |
Jul 20, 2006 | 21.18 | 21.31 | 20.52 | 20.52 | 7,114,610 | -0.53(-2.50%) |
Jul 19, 2006 | 20.06 | 21.18 | 20.06 | 21.05 | 12,417,903 | +0.91(+4.51%) |
Jul 18, 2006 | 20.17 | 20.29 | 19.63 | 20.14 | 8,449,707 | +0.30(+1.49%) |
Jul 17, 2006 | 20.09 | 20.36 | 19.81 | 19.84 | 4,867,458 | -0.49(-2.40%) |
Jul 14, 2006 | 20.33 | 20.40 | 19.92 | 20.33 | 9,698,917 | +0.21(+1.06%) |
Jul 13, 2006 | 20.50 | 20.66 | 20.06 | 20.12 | 10,864,431 | -0.78(-3.72%) |
Jul 12, 2006 | 21.20 | 21.41 | 20.83 | 20.89 | 6,649,902 | -0.48(-2.23%) |
Jul 11, 2006 | 20.90 | 21.37 | 20.66 | 21.37 | 7,396,394 | +0.22(+1.06%) |
Jul 10, 2006 | 21.24 | 21.40 | 20.84 | 21.14 | 4,466,709 | +0.03(+0.13%) |
Jul 07, 2006 | 21.37 | 21.45 | 20.90 | 21.12 | 7,867,498 | -0.32(-1.51%) |
Jul 06, 2006 | 21.32 | 21.57 | 21.28 | 21.44 | 6,539,710 | +0.39(+1.85%) |
Jul 05, 2006 | 21.29 | 21.42 | 20.85 | 21.05 | 10,955,618 | -0.76(-3.46%) |
Jul 03, 2006 | 21.60 | 21.93 | 21.51 | 21.81 | 6,970,062 | +0.40(+1.87%) |
Jun 30, 2006 | 21.62 | 21.64 | 21.16 | 21.41 | 11,388,346 | +0.28(+1.35%) |
Jun 29, 2006 | 20.03 | 21.17 | 19.97 | 21.12 | 13,031,543 | +1.40(+7.07%) |
Jun 28, 2006 | 19.48 | 19.78 | 19.31 | 19.73 | 7,426,181 | +0.48(+2.47%) |
Jun 27, 2006 | 19.69 | 19.94 | 19.18 | 19.25 | 8,974,901 | -0.31(-1.59%) |
Jun 26, 2006 | 19.67 | 19.79 | 19.50 | 19.56 | 5,579,412 | +0.07(+0.34%) |
Jun 23, 2006 | 19.03 | 19.68 | 18.92 | 19.50 | 6,196,342 | +0.01(+0.06%) |
Jun 22, 2006 | 19.54 | 19.59 | 19.17 | 19.49 | 6,776,175 | -0.04(-0.22%) |
Jun 21, 2006 | 18.63 | 19.62 | 18.60 | 19.53 | 10,973,892 | +0.79(+4.20%) |
Jun 20, 2006 | 18.77 | 19.14 | 18.63 | 18.74 | 5,738,213 | +0.18(+0.94%) |
Jun 19, 2006 | 19.14 | 19.41 | 18.55 | 18.57 | 6,413,985 | -0.67(-3.47%) |
Jun 16, 2006 | 19.02 | 19.42 | 18.59 | 19.23 | 8,146,176 | -0.11(-0.57%) |
Jun 15, 2006 | 18.28 | 19.60 | 18.20 | 19.34 | 14,922,535 | +1.48(+8.27%) |
Jun 14, 2006 | 17.71 | 18.21 | 17.36 | 17.87 | 15,100,523 | +0.40(+2.29%) |
Jun 13, 2006 | 17.73 | 18.28 | 17.24 | 17.47 | 11,366,600 | -0.67(-3.71%) |
Jun 12, 2006 | 19.26 | 19.34 | 18.09 | 18.14 | 9,542,674 | -1.09(-5.69%) |
Jun 09, 2006 | 19.71 | 19.89 | 19.23 | 19.23 | 8,788,689 | -0.26(-1.32%) |
Jun 08, 2006 | 18.91 | 19.49 | 18.51 | 19.49 | 16,502,686 | +0.01(+0.03%) |
Jun 07, 2006 | 20.04 | 20.44 | 19.49 | 19.49 | 14,641,298 | -0.84(-4.15%) |
Jun 06, 2006 | 20.20 | 20.36 | 19.62 | 20.33 | 14,566,923 | -0.10(-0.51%) |
Jun 05, 2006 | 21.08 | 21.18 | 20.33 | 20.43 | 9,228,544 | -0.59(-2.79%) |
Jun 02, 2006 | 21.64 | 21.74 | 20.69 | 21.02 | 15,924,497 | -0.05(-0.23%) |