Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 24.32 | 24.35 | 24.02 | 24.19 | 2,183,853 | -0.03(-0.13%) |
Aug 30, 2006 | 24.28 | 24.35 | 24.07 | 24.22 | 1,821,457 | -0.02(-0.07%) |
Aug 29, 2006 | 24.19 | 24.29 | 24.01 | 24.24 | 1,031,992 | +0.18(+0.76%) |
Aug 28, 2006 | 23.90 | 24.15 | 23.87 | 24.05 | 1,160,781 | +0.26(+1.09%) |
Aug 25, 2006 | 23.69 | 23.85 | 23.52 | 23.79 | 1,685,048 | -0.20(-0.83%) |
Aug 24, 2006 | 24.08 | 24.14 | 23.97 | 23.99 | 4,424,203 | -0.01(-0.02%) |
Aug 23, 2006 | 24.21 | 24.26 | 23.95 | 24.00 | 1,144,985 | -0.12(-0.51%) |
Aug 22, 2006 | 23.86 | 24.25 | 23.85 | 24.12 | 1,620,931 | +0.07(+0.29%) |
Aug 21, 2006 | 24.24 | 24.28 | 24.01 | 24.05 | 3,712,420 | -0.40(-1.65%) |
Aug 18, 2006 | 24.40 | 24.51 | 24.29 | 24.46 | 1,515,744 | -0.06(-0.24%) |
Aug 17, 2006 | 24.50 | 24.57 | 24.38 | 24.52 | 2,935,964 | +0.01(+0.04%) |
Aug 16, 2006 | 24.59 | 24.63 | 24.38 | 24.50 | 3,518,213 | +0.34(+1.43%) |
Aug 15, 2006 | 24.11 | 24.35 | 24.04 | 24.16 | 2,647,906 | +0.80(+3.41%) |
Aug 14, 2006 | 23.35 | 23.55 | 23.35 | 23.36 | 1,673,525 | +0.13(+0.58%) |
Aug 11, 2006 | 23.28 | 23.34 | 23.15 | 23.23 | 1,673,525 | -0.14(-0.60%) |
Aug 10, 2006 | 23.38 | 23.41 | 23.19 | 23.37 | 2,339,404 | -0.23(-0.96%) |
Aug 09, 2006 | 23.88 | 23.90 | 23.60 | 23.60 | 5,067,409 | -0.32(-1.35%) |
Aug 08, 2006 | 23.83 | 24.06 | 23.58 | 23.92 | 6,020,975 | -0.22(-0.91%) |
Aug 07, 2006 | 24.21 | 24.31 | 24.04 | 24.14 | 6,968,222 | -0.16(-0.64%) |
Aug 04, 2006 | 24.82 | 25.10 | 24.29 | 24.29 | 15,168,219 | -0.95(-3.77%) |
Aug 03, 2006 | 25.13 | 25.32 | 25.09 | 25.25 | 1,701,588 | +0.06(+0.24%) |
Aug 02, 2006 | 25.18 | 25.30 | 25.10 | 25.19 | 1,976,637 | -0.24(-0.93%) |
Aug 01, 2006 | 25.30 | 25.42 | 25.02 | 25.42 | 2,276,032 | -0.08(-0.30%) |
Jul 31, 2006 | 25.69 | 25.79 | 25.43 | 25.50 | 3,746,987 | +0.06(+0.23%) |
Jul 28, 2006 | 25.35 | 25.62 | 25.26 | 25.44 | 8,085,702 | +0.06(+0.25%) |
Jul 27, 2006 | 25.83 | 25.91 | 25.32 | 25.38 | 9,287,556 | -1.53(-5.68%) |
Jul 26, 2006 | 26.72 | 26.93 | 26.58 | 26.90 | 1,914,751 | +0.20(+0.75%) |
Jul 25, 2006 | 26.78 | 26.88 | 26.55 | 26.71 | 1,224,712 | +0.01(+0.02%) |
Jul 24, 2006 | 26.08 | 26.77 | 26.08 | 26.70 | 2,533,797 | +0.36(+1.35%) |
Jul 21, 2006 | 26.46 | 26.46 | 26.16 | 26.34 | 1,999,124 | +0.30(+1.14%) |
Jul 20, 2006 | 26.26 | 26.32 | 26.01 | 26.05 | 886,290 | +0.02(+0.06%) |
Jul 19, 2006 | 25.04 | 26.04 | 25.03 | 26.03 | 1,564,621 | +0.80(+3.18%) |
Jul 18, 2006 | 25.33 | 25.33 | 24.96 | 25.23 | 1,176,578 | -0.23(-0.89%) |
Jul 17, 2006 | 25.61 | 25.71 | 25.27 | 25.46 | 973,079 | -0.26(-1.00%) |
Jul 14, 2006 | 25.80 | 26.01 | 25.67 | 25.72 | 1,416,503 | -0.08(-0.29%) |
Jul 13, 2006 | 26.09 | 26.15 | 25.75 | 25.79 | 1,090,532 | -0.83(-3.11%) |
Jul 12, 2006 | 26.70 | 26.76 | 26.53 | 26.62 | 953,379 | -0.11(-0.42%) |
Jul 11, 2006 | 26.72 | 26.81 | 26.47 | 26.73 | 1,969,017 | +0.20(+0.75%) |
Jul 10, 2006 | 26.63 | 26.67 | 26.47 | 26.53 | 907,662 | -0.11(-0.40%) |
Jul 07, 2006 | 26.64 | 26.82 | 26.51 | 26.64 | 909,334 | -0.02(-0.06%) |
Jul 06, 2006 | 26.44 | 26.72 | 26.37 | 26.66 | 1,750,093 | +0.52(+2.00%) |
Jul 05, 2006 | 26.20 | 26.20 | 25.91 | 26.13 | 1,274,146 | -0.36(-1.34%) |
Jul 03, 2006 | 26.43 | 26.53 | 26.39 | 26.49 | 788,536 | +0.29(+1.09%) |
Jun 30, 2006 | 26.09 | 26.37 | 25.96 | 26.20 | 2,003,398 | +0.29(+1.10%) |
Jun 29, 2006 | 25.24 | 25.98 | 25.21 | 25.92 | 1,862,343 | +1.21(+4.88%) |
Jun 28, 2006 | 24.86 | 24.95 | 24.66 | 24.71 | 798,386 | -0.07(-0.28%) |
Jun 27, 2006 | 24.83 | 25.11 | 24.75 | 24.78 | 1,443,822 | -0.51(-2.02%) |
Jun 26, 2006 | 25.25 | 25.32 | 25.09 | 25.30 | 1,384,352 | +0.01(+0.02%) |
Jun 23, 2006 | 25.23 | 25.36 | 25.16 | 25.29 | 1,148,702 | +0.01(+0.04%) |
Jun 22, 2006 | 25.09 | 25.34 | 25.06 | 25.28 | 1,449,211 | +0.36(+1.45%) |
Jun 21, 2006 | 24.59 | 25.02 | 24.56 | 24.92 | 2,366,724 | +0.38(+1.53%) |
Jun 20, 2006 | 24.41 | 24.66 | 24.28 | 24.54 | 1,032,177 | -0.08(-0.31%) |
Jun 19, 2006 | 24.81 | 24.85 | 24.43 | 24.62 | 1,285,855 | +0.02(+0.09%) |
Jun 16, 2006 | 24.75 | 24.86 | 24.40 | 24.60 | 1,734,854 | -0.48(-1.93%) |
Jun 15, 2006 | 24.70 | 25.13 | 24.67 | 25.08 | 1,584,692 | +0.78(+3.21%) |
Jun 14, 2006 | 24.12 | 24.48 | 24.11 | 24.30 | 1,387,140 | +0.51(+2.15%) |
Jun 13, 2006 | 23.92 | 24.16 | 23.79 | 23.79 | 1,907,317 | -0.28(-1.16%) |
Jun 12, 2006 | 24.24 | 24.31 | 24.05 | 24.07 | 1,534,328 | -0.28(-1.15%) |
Jun 09, 2006 | 24.40 | 24.48 | 24.29 | 24.35 | 1,371,529 | -0.02(-0.07%) |
Jun 08, 2006 | 24.44 | 24.54 | 23.99 | 24.36 | 1,594,727 | -0.39(-1.57%) |
Jun 07, 2006 | 24.73 | 25.00 | 24.50 | 24.75 | 1,827,590 | +0.15(+0.59%) |
Jun 06, 2006 | 24.81 | 24.86 | 24.42 | 24.61 | 1,220,252 | -0.38(-1.51%) |
Jun 05, 2006 | 25.28 | 25.35 | 24.97 | 24.98 | 695,428 | -0.30(-1.19%) |
Jun 02, 2006 | 25.47 | 25.49 | 25.13 | 25.28 | 1,093,878 | -0.19(-0.74%) |