Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 24.13 | 24.37 | 24.03 | 24.26 | 15,036,087 | +0.12(+0.50%) |
Aug 30, 2006 | 24.16 | 24.42 | 23.94 | 24.14 | 17,417,846 | +0.02(+0.09%) |
Aug 29, 2006 | 23.93 | 24.20 | 23.78 | 24.12 | 14,309,490 | +0.28(+1.19%) |
Aug 28, 2006 | 23.70 | 24.17 | 23.70 | 23.84 | 15,649,476 | +0.15(+0.63%) |
Aug 25, 2006 | 23.77 | 23.84 | 23.55 | 23.69 | 14,576,893 | +0.05(+0.21%) |
Aug 24, 2006 | 23.79 | 23.81 | 23.41 | 23.64 | 22,875,878 | -0.17(-0.71%) |
Aug 23, 2006 | 23.88 | 23.99 | 23.71 | 23.81 | 20,499,206 | -0.29(-1.20%) |
Aug 22, 2006 | 24.30 | 24.33 | 24.04 | 24.10 | 16,507,797 | -0.17(-0.70%) |
Aug 21, 2006 | 24.16 | 24.34 | 24.08 | 24.27 | 18,049,042 | -0.33(-1.35%) |
Aug 18, 2006 | 24.59 | 24.71 | 24.29 | 24.60 | 14,899,559 | +0.04(+0.14%) |
Aug 17, 2006 | 24.41 | 24.83 | 24.34 | 24.57 | 18,660,454 | +0.16(+0.64%) |
Aug 16, 2006 | 24.45 | 24.49 | 24.07 | 24.41 | 17,722,702 | +0.04(+0.17%) |
Aug 15, 2006 | 24.37 | 24.59 | 23.88 | 24.37 | 29,720,536 | +0.83(+3.55%) |
Aug 14, 2006 | 23.61 | 24.17 | 23.43 | 23.53 | 27,634,306 | -0.01(-0.03%) |
Aug 11, 2006 | 23.84 | 23.87 | 23.40 | 23.54 | 16,854,064 | -0.24(-1.01%) |
Aug 10, 2006 | 23.56 | 23.87 | 23.48 | 23.78 | 13,884,499 | +0.15(+0.63%) |
Aug 09, 2006 | 24.32 | 24.40 | 23.63 | 23.63 | 23,628,480 | -0.66(-2.71%) |
Aug 08, 2006 | 24.62 | 24.69 | 24.14 | 24.29 | 12,680,899 | -0.25(-1.04%) |
Aug 07, 2006 | 24.56 | 24.62 | 24.27 | 24.54 | 9,565,194 | -0.01(-0.06%) |
Aug 04, 2006 | 24.91 | 24.92 | 24.31 | 24.56 | 14,964,290 | +0.10(+0.41%) |
Aug 03, 2006 | 23.91 | 24.55 | 23.72 | 24.46 | 16,159,692 | +0.33(+1.35%) |
Aug 02, 2006 | 24.16 | 24.30 | 23.92 | 24.13 | 17,728,074 | -0.02(-0.09%) |
Aug 01, 2006 | 24.41 | 24.41 | 24.02 | 24.16 | 13,316,337 | -0.40(-1.64%) |
Jul 31, 2006 | 24.47 | 24.62 | 24.30 | 24.56 | 12,128,849 | +0.08(+0.35%) |
Jul 28, 2006 | 24.30 | 24.76 | 24.26 | 24.47 | 13,517,596 | +0.40(+1.68%) |
Jul 27, 2006 | 24.53 | 24.68 | 23.98 | 24.07 | 16,388,935 | -0.48(-1.96%) |
Jul 26, 2006 | 24.76 | 24.76 | 24.42 | 24.55 | 13,188,147 | -0.38(-1.53%) |
Jul 25, 2006 | 24.37 | 25.00 | 24.28 | 24.93 | 15,508,142 | +0.45(+1.82%) |
Jul 24, 2006 | 24.16 | 24.64 | 24.09 | 24.49 | 13,491,308 | +0.54(+2.25%) |
Jul 21, 2006 | 24.10 | 24.10 | 23.65 | 23.95 | 19,892,460 | -0.09(-0.38%) |
Jul 20, 2006 | 24.42 | 24.87 | 24.03 | 24.04 | 24,816,250 | -0.26(-1.08%) |
Jul 19, 2006 | 23.44 | 24.40 | 23.39 | 24.30 | 27,731,968 | +0.86(+3.68%) |
Jul 18, 2006 | 23.67 | 23.75 | 23.24 | 23.44 | 35,255,876 | -0.33(-1.40%) |
Jul 17, 2006 | 24.01 | 24.39 | 23.63 | 23.77 | 19,996,200 | -0.17(-0.71%) |
Jul 14, 2006 | 24.03 | 24.32 | 23.79 | 23.94 | 23,071,908 | -0.16(-0.67%) |
Jul 13, 2006 | 23.70 | 24.11 | 23.53 | 24.11 | 29,545,140 | +0.33(+1.37%) |
Jul 12, 2006 | 24.24 | 24.37 | 23.75 | 23.78 | 36,245,072 | -0.54(-2.24%) |
Jul 11, 2006 | 24.69 | 24.71 | 23.98 | 24.33 | 30,398,938 | -0.44(-1.77%) |
Jul 10, 2006 | 25.05 | 25.17 | 24.66 | 24.76 | 18,301,466 | -0.26(-1.05%) |
Jul 07, 2006 | 25.12 | 25.26 | 24.96 | 25.03 | 20,600,826 | -0.07(-0.28%) |
Jul 06, 2006 | 25.08 | 25.28 | 25.05 | 25.10 | 15,170,637 | -0.04(-0.17%) |
Jul 05, 2006 | 25.32 | 25.32 | 25.04 | 25.14 | 19,787,308 | -0.17(-0.67%) |
Jul 03, 2006 | 25.37 | 25.46 | 25.26 | 25.31 | 11,228,694 | -0.01(-0.06%) |
Jun 30, 2006 | 25.80 | 25.83 | 25.21 | 25.32 | 34,001,256 | -0.47(-1.84%) |
Jun 29, 2006 | 25.61 | 25.87 | 25.37 | 25.80 | 28,362,742 | +0.21(+0.83%) |
Jun 28, 2006 | 25.66 | 25.79 | 25.47 | 25.58 | 38,095,276 | -0.15(-0.58%) |
Jun 27, 2006 | 25.86 | 25.97 | 25.68 | 25.73 | 14,179,887 | -0.19(-0.74%) |
Jun 26, 2006 | 25.66 | 26.04 | 25.65 | 25.92 | 10,593,115 | +0.16(+0.63%) |
Jun 23, 2006 | 25.72 | 27.45 | 25.71 | 25.76 | 11,479,138 | -0.05(-0.19%) |
Jun 22, 2006 | 26.14 | 26.14 | 25.73 | 25.81 | 14,210,273 | -0.13(-0.49%) |
Jun 21, 2006 | 25.70 | 26.09 | 25.70 | 25.94 | 12,174,642 | +0.17(+0.66%) |
Jun 20, 2006 | 25.97 | 26.04 | 25.64 | 25.77 | 18,534,524 | -0.31(-1.19%) |
Jun 19, 2006 | 26.12 | 26.34 | 26.02 | 26.08 | 13,949,654 | -0.04(-0.14%) |
Jun 16, 2006 | 26.39 | 26.66 | 26.08 | 26.12 | 21,291,808 | -0.33(-1.23%) |
Jun 15, 2006 | 26.20 | 26.53 | 25.95 | 26.44 | 28,785,330 | +0.44(+1.69%) |
Jun 14, 2006 | 25.56 | 26.04 | 25.56 | 26.00 | 15,676,754 | +0.33(+1.27%) |
Jun 13, 2006 | 25.54 | 26.11 | 25.50 | 25.68 | 17,782,346 | +0.02(+0.08%) |
Jun 12, 2006 | 26.11 | 26.15 | 25.61 | 25.66 | 15,700,074 | -0.49(-1.87%) |
Jun 09, 2006 | 26.25 | 26.46 | 26.01 | 26.14 | 15,219,821 | -0.21(-0.81%) |
Jun 08, 2006 | 25.87 | 26.46 | 25.85 | 26.36 | 18,693,950 | +0.38(+1.47%) |
Jun 07, 2006 | 26.14 | 26.45 | 25.93 | 25.97 | 16,494,511 | -0.25(-0.94%) |
Jun 06, 2006 | 26.58 | 26.63 | 25.90 | 26.22 | 25,012,280 | -0.28(-1.07%) |
Jun 05, 2006 | 26.71 | 26.96 | 26.49 | 26.50 | 16,440,522 | -0.38(-1.42%) |
Jun 02, 2006 | 27.18 | 27.42 | 26.75 | 26.89 | 17,678,182 | -0.39(-1.43%) |