Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 22.83 | 22.83 | 22.19 | 22.58 | 1,950,528 | -0.32(-1.40%) |
Aug 30, 2006 | 22.90 | 23.11 | 22.78 | 22.90 | 1,171,624 | -0.02(-0.07%) |
Aug 29, 2006 | 22.63 | 22.92 | 22.38 | 22.92 | 1,697,667 | +0.35(+1.53%) |
Aug 28, 2006 | 22.52 | 22.81 | 22.44 | 22.57 | 1,379,569 | -0.06(-0.26%) |
Aug 25, 2006 | 22.38 | 22.66 | 22.13 | 22.63 | 2,222,997 | +0.25(+1.13%) |
Aug 24, 2006 | 22.58 | 22.87 | 22.29 | 22.38 | 2,499,623 | -0.07(-0.30%) |
Aug 23, 2006 | 23.20 | 23.38 | 22.35 | 22.44 | 1,535,113 | -0.82(-3.54%) |
Aug 22, 2006 | 22.94 | 23.85 | 22.89 | 23.27 | 3,491,345 | +0.36(+1.58%) |
Aug 21, 2006 | 22.95 | 23.10 | 22.45 | 22.91 | 2,170,000 | -0.11(-0.48%) |
Aug 18, 2006 | 22.60 | 23.03 | 22.29 | 23.02 | 1,877,688 | +0.40(+1.79%) |
Aug 17, 2006 | 22.53 | 23.22 | 22.39 | 22.61 | 4,933,537 | -0.09(-0.41%) |
Aug 16, 2006 | 21.54 | 22.83 | 21.40 | 22.71 | 5,385,194 | +1.41(+6.60%) |
Aug 15, 2006 | 20.43 | 21.33 | 20.27 | 21.30 | 4,072,523 | +1.09(+5.41%) |
Aug 14, 2006 | 20.02 | 20.29 | 20.02 | 20.21 | 2,408,009 | +0.27(+1.35%) |
Aug 11, 2006 | 19.92 | 19.99 | 19.61 | 19.94 | 2,178,556 | -0.13(-0.63%) |
Aug 10, 2006 | 20.06 | 20.11 | 19.63 | 20.06 | 2,066,384 | -0.11(-0.54%) |
Aug 09, 2006 | 20.18 | 20.70 | 20.08 | 20.17 | 3,604,705 | +0.40(+2.00%) |
Aug 08, 2006 | 19.83 | 20.06 | 19.61 | 19.78 | 3,137,838 | -0.08(-0.38%) |
Aug 07, 2006 | 19.92 | 20.26 | 19.63 | 19.85 | 2,136,967 | -0.06(-0.30%) |
Aug 04, 2006 | 19.98 | 20.21 | 19.77 | 19.91 | 2,951,281 | +0.08(+0.42%) |
Aug 03, 2006 | 19.30 | 19.93 | 19.12 | 19.83 | 2,144,334 | +0.35(+1.77%) |
Aug 02, 2006 | 18.99 | 19.52 | 18.96 | 19.48 | 2,057,472 | +0.53(+2.80%) |
Aug 01, 2006 | 19.47 | 19.60 | 18.85 | 18.95 | 2,653,860 | -0.49(-2.51%) |
Jul 31, 2006 | 19.86 | 20.11 | 19.43 | 19.44 | 3,495,623 | +0.17(+0.87%) |
Jul 28, 2006 | 19.03 | 19.36 | 18.89 | 19.27 | 2,159,662 | +0.29(+1.55%) |
Jul 27, 2006 | 19.57 | 19.73 | 18.87 | 18.98 | 1,894,918 | -0.50(-2.59%) |
Jul 26, 2006 | 19.12 | 19.68 | 19.06 | 19.48 | 2,784,925 | +0.33(+1.71%) |
Jul 25, 2006 | 19.22 | 19.56 | 18.86 | 19.15 | 3,440,607 | -0.09(-0.48%) |
Jul 24, 2006 | 18.57 | 19.31 | 18.67 | 19.25 | 2,743,692 | +0.67(+3.62%) |
Jul 21, 2006 | 19.23 | 19.31 | 18.52 | 18.57 | 3,047,411 | -0.66(-3.41%) |
Jul 20, 2006 | 19.67 | 19.78 | 19.15 | 19.23 | 2,767,457 | -0.47(-2.39%) |
Jul 19, 2006 | 19.06 | 19.90 | 19.25 | 19.70 | 6,043,728 | +0.64(+3.36%) |
Jul 18, 2006 | 19.88 | 19.88 | 18.71 | 19.06 | 6,096,249 | -0.91(-4.55%) |
Jul 17, 2006 | 19.86 | 20.29 | 19.83 | 19.97 | 4,410,465 | -0.06(-0.29%) |
Jul 14, 2006 | 20.65 | 20.72 | 19.78 | 20.03 | 5,474,670 | -0.72(-3.45%) |
Jul 13, 2006 | 20.60 | 20.89 | 20.52 | 20.74 | 3,196,894 | -0.08(-0.36%) |
Jul 12, 2006 | 21.33 | 21.33 | 20.74 | 20.82 | 3,521,884 | -0.37(-1.75%) |
Jul 11, 2006 | 20.86 | 21.29 | 20.86 | 21.19 | 3,292,668 | +0.33(+1.57%) |
Jul 10, 2006 | 20.87 | 21.10 | 20.84 | 20.86 | 2,733,354 | +0.09(+0.45%) |
Jul 07, 2006 | 21.06 | 21.10 | 20.50 | 20.77 | 3,323,919 | -0.42(-1.99%) |
Jul 06, 2006 | 21.33 | 21.70 | 21.16 | 21.19 | 1,769,794 | -0.22(-1.02%) |
Jul 05, 2006 | 21.66 | 21.66 | 21.29 | 21.41 | 2,431,893 | -0.32(-1.47%) |
Jul 03, 2006 | 21.63 | 21.83 | 21.42 | 21.73 | 799,580 | +0.19(+0.86%) |
Jun 30, 2006 | 21.67 | 21.87 | 21.43 | 21.54 | 2,155,147 | -0.12(-0.54%) |
Jun 29, 2006 | 20.59 | 21.71 | 20.51 | 21.66 | 3,858,518 | +1.28(+6.28%) |
Jun 28, 2006 | 20.62 | 20.67 | 20.01 | 20.38 | 3,648,909 | -0.23(-1.10%) |
Jun 27, 2006 | 20.78 | 20.88 | 20.44 | 20.61 | 3,360,043 | -0.21(-1.01%) |
Jun 26, 2006 | 21.04 | 21.22 | 20.78 | 20.82 | 2,368,440 | -0.22(-1.04%) |
Jun 23, 2006 | 20.91 | 21.24 | 20.60 | 21.04 | 3,364,439 | +0.18(+0.85%) |
Jun 22, 2006 | 20.74 | 21.12 | 19.89 | 20.86 | 14,339,566 | -0.58(-2.71%) |
Jun 21, 2006 | 21.88 | 21.88 | 21.26 | 21.44 | 6,319,167 | -0.63(-2.86%) |
Jun 20, 2006 | 21.83 | 22.07 | 21.24 | 22.07 | 3,537,212 | +0.24(+1.12%) |
Jun 19, 2006 | 22.13 | 22.28 | 21.64 | 21.83 | 3,030,657 | -0.27(-1.22%) |
Jun 16, 2006 | 22.30 | 22.51 | 21.90 | 22.10 | 4,042,579 | -0.45(-2.02%) |
Jun 15, 2006 | 22.07 | 22.61 | 21.95 | 22.55 | 4,564,463 | +0.89(+4.12%) |
Jun 14, 2006 | 21.38 | 22.04 | 21.17 | 21.66 | 9,778,073 | +0.36(+1.70%) |
Jun 13, 2006 | 22.55 | 22.55 | 19.47 | 21.30 | 36,257,496 | -5.98(-21.93%) |
Jun 12, 2006 | 28.45 | 28.61 | 27.17 | 27.28 | 2,631,045 | -1.36(-4.76%) |
Jun 09, 2006 | 29.30 | 29.46 | 28.55 | 28.65 | 1,320,869 | -0.54(-1.85%) |
Jun 08, 2006 | 29.24 | 29.38 | 28.24 | 29.19 | 2,961,263 | -0.21(-0.72%) |
Jun 07, 2006 | 29.96 | 30.09 | 29.28 | 29.40 | 2,557,373 | -0.61(-2.02%) |
Jun 06, 2006 | 29.64 | 30.13 | 29.45 | 30.00 | 2,305,699 | +0.39(+1.31%) |
Jun 05, 2006 | 30.25 | 30.25 | 29.59 | 29.61 | 1,451,222 | -0.72(-2.39%) |
Jun 02, 2006 | 30.13 | 30.57 | 29.96 | 30.34 | 2,343,724 | +0.35(+1.15%) |