Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 24.23 | 24.24 | 23.74 | 23.80 | 1,414,431 | -0.31(-1.30%) |
Aug 30, 2006 | 24.23 | 24.40 | 23.93 | 24.11 | 1,451,635 | -0.07(-0.28%) |
Aug 29, 2006 | 24.12 | 24.30 | 23.89 | 24.18 | 1,221,595 | +0.02(+0.09%) |
Aug 28, 2006 | 23.94 | 24.39 | 23.90 | 24.16 | 1,247,141 | +0.23(+0.96%) |
Aug 25, 2006 | 24.00 | 24.26 | 23.78 | 23.93 | 1,817,262 | -0.03(-0.13%) |
Aug 24, 2006 | 24.63 | 24.67 | 23.82 | 23.96 | 2,142,672 | -0.62(-2.52%) |
Aug 23, 2006 | 24.94 | 25.00 | 24.39 | 24.58 | 1,321,026 | -0.33(-1.32%) |
Aug 22, 2006 | 24.87 | 25.08 | 24.63 | 24.91 | 1,818,048 | -0.04(-0.15%) |
Aug 21, 2006 | 25.43 | 25.43 | 24.88 | 24.95 | 1,797,874 | -0.64(-2.51%) |
Aug 18, 2006 | 25.84 | 25.85 | 25.36 | 25.59 | 1,901,497 | +0.24(+0.96%) |
Aug 17, 2006 | 25.30 | 25.65 | 25.23 | 25.34 | 1,718,749 | -0.11(-0.42%) |
Aug 16, 2006 | 25.69 | 25.70 | 25.27 | 25.45 | 1,980,622 | -0.18(-0.71%) |
Aug 15, 2006 | 25.63 | 25.80 | 25.26 | 25.63 | 2,505,810 | +0.38(+1.51%) |
Aug 14, 2006 | 24.43 | 25.38 | 24.43 | 25.25 | 4,303,423 | +1.34(+5.62%) |
Aug 11, 2006 | 23.34 | 23.95 | 23.28 | 23.91 | 1,292,467 | +0.56(+2.42%) |
Aug 10, 2006 | 22.95 | 23.40 | 22.90 | 23.34 | 1,462,377 | +0.40(+1.76%) |
Aug 09, 2006 | 23.43 | 23.62 | 22.90 | 22.94 | 1,431,461 | -0.23(-0.99%) |
Aug 08, 2006 | 23.66 | 23.80 | 23.11 | 23.17 | 1,739,578 | -0.37(-1.56%) |
Aug 07, 2006 | 22.93 | 23.58 | 22.84 | 23.53 | 2,193,239 | +0.60(+2.60%) |
Aug 04, 2006 | 23.02 | 23.21 | 22.82 | 22.94 | 1,814,642 | +0.08(+0.33%) |
Aug 03, 2006 | 22.43 | 23.26 | 22.40 | 22.86 | 3,037,548 | +0.01(+0.03%) |
Aug 02, 2006 | 22.98 | 22.98 | 22.63 | 22.85 | 1,928,876 | -0.10(-0.43%) |
Aug 01, 2006 | 22.78 | 22.96 | 22.56 | 22.95 | 1,348,667 | +0.03(+0.13%) |
Jul 31, 2006 | 22.80 | 23.24 | 22.66 | 22.92 | 1,825,123 | +0.04(+0.17%) |
Jul 28, 2006 | 22.33 | 23.02 | 22.33 | 22.89 | 1,343,427 | +0.65(+2.92%) |
Jul 27, 2006 | 22.86 | 23.01 | 22.21 | 22.24 | 1,390,064 | -0.56(-2.48%) |
Jul 26, 2006 | 22.99 | 23.00 | 22.71 | 22.80 | 1,838,878 | -0.24(-1.03%) |
Jul 25, 2006 | 22.69 | 23.08 | 22.48 | 23.04 | 1,931,889 | +0.27(+1.17%) |
Jul 24, 2006 | 22.18 | 23.17 | 22.18 | 22.77 | 3,455,838 | +0.75(+3.40%) |
Jul 21, 2006 | 22.34 | 22.36 | 21.90 | 22.02 | 1,559,188 | -0.41(-1.84%) |
Jul 20, 2006 | 22.77 | 22.89 | 22.43 | 22.43 | 1,196,181 | -0.26(-1.14%) |
Jul 19, 2006 | 22.14 | 22.95 | 22.11 | 22.69 | 1,952,981 | +0.64(+2.91%) |
Jul 18, 2006 | 22.21 | 22.29 | 21.64 | 22.05 | 2,294,635 | -0.35(-1.57%) |
Jul 17, 2006 | 22.28 | 22.57 | 22.04 | 22.40 | 1,723,203 | +0.13(+0.58%) |
Jul 14, 2006 | 22.66 | 22.66 | 21.98 | 22.27 | 2,229,002 | -0.39(-1.72%) |
Jul 13, 2006 | 23.17 | 23.32 | 22.56 | 22.66 | 2,004,727 | -0.66(-2.82%) |
Jul 12, 2006 | 23.92 | 24.00 | 23.32 | 23.32 | 2,135,336 | -0.58(-2.43%) |
Jul 11, 2006 | 23.72 | 23.95 | 23.54 | 23.90 | 1,736,434 | +0.10(+0.42%) |
Jul 10, 2006 | 23.46 | 23.89 | 23.46 | 23.80 | 2,117,651 | +0.50(+2.13%) |
Jul 07, 2006 | 23.27 | 23.43 | 22.90 | 23.30 | 3,131,215 | +0.00(+0.00%) |
Jul 06, 2006 | 23.51 | 23.59 | 23.25 | 23.30 | 2,993,269 | -0.69(-2.86%) |
Jul 05, 2006 | 24.24 | 24.27 | 23.65 | 23.99 | 2,534,107 | -0.47(-1.90%) |
Jul 03, 2006 | 24.50 | 24.54 | 24.23 | 24.46 | 529,511 | +0.14(+0.60%) |
Jun 30, 2006 | 24.33 | 24.58 | 24.23 | 24.31 | 1,429,627 | +0.05(+0.22%) |
Jun 29, 2006 | 24.18 | 24.29 | 23.95 | 24.26 | 1,139,064 | +0.24(+0.98%) |
Jun 28, 2006 | 23.89 | 24.08 | 23.70 | 24.02 | 1,729,360 | +0.18(+0.74%) |
Jun 27, 2006 | 23.93 | 24.01 | 23.75 | 23.85 | 1,561,677 | -0.12(-0.51%) |
Jun 26, 2006 | 23.73 | 24.18 | 23.68 | 23.97 | 1,456,220 | +0.33(+1.39%) |
Jun 23, 2006 | 23.40 | 23.73 | 23.24 | 23.64 | 1,608,838 | +0.18(+0.78%) |
Jun 22, 2006 | 23.59 | 23.75 | 23.32 | 23.46 | 2,556,508 | -0.13(-0.55%) |
Jun 21, 2006 | 23.17 | 23.65 | 22.96 | 23.59 | 2,099,441 | +0.40(+1.71%) |
Jun 20, 2006 | 23.14 | 23.34 | 23.08 | 23.19 | 1,437,749 | +0.09(+0.40%) |
Jun 19, 2006 | 23.51 | 23.56 | 22.86 | 23.10 | 2,233,194 | -0.36(-1.53%) |
Jun 16, 2006 | 23.49 | 24.01 | 23.25 | 23.46 | 2,564,106 | +0.14(+0.62%) |
Jun 15, 2006 | 22.60 | 23.41 | 22.30 | 23.31 | 2,814,189 | +0.83(+3.70%) |
Jun 14, 2006 | 22.11 | 22.50 | 22.05 | 22.48 | 3,203,266 | +0.44(+1.97%) |
Jun 13, 2006 | 21.88 | 22.20 | 21.69 | 22.05 | 2,599,739 | +0.17(+0.77%) |
Jun 12, 2006 | 22.37 | 22.45 | 21.79 | 21.88 | 2,617,162 | -0.26(-1.17%) |
Jun 09, 2006 | 22.06 | 22.44 | 21.98 | 22.14 | 2,600,525 | +0.08(+0.35%) |
Jun 08, 2006 | 22.08 | 22.21 | 21.71 | 22.06 | 2,724,060 | -0.12(-0.55%) |
Jun 07, 2006 | 21.85 | 22.33 | 21.81 | 22.18 | 3,182,699 | +0.37(+1.71%) |
Jun 06, 2006 | 21.56 | 21.93 | 21.53 | 21.81 | 2,369,568 | +0.40(+1.85%) |
Jun 05, 2006 | 21.63 | 21.77 | 21.40 | 21.41 | 1,554,341 | -0.27(-1.23%) |
Jun 02, 2006 | 21.82 | 21.92 | 21.41 | 21.68 | 1,977,478 | -0.03(-0.14%) |