Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 22.66 | 22.68 | 22.49 | 22.53 | 1,415,190 | -0.10(-0.46%) |
Aug 30, 2006 | 22.58 | 22.73 | 22.58 | 22.63 | 1,005,951 | +0.04(+0.16%) |
Aug 29, 2006 | 22.66 | 22.66 | 22.47 | 22.60 | 1,366,689 | -0.09(-0.41%) |
Aug 28, 2006 | 22.54 | 22.80 | 22.47 | 22.69 | 1,997,368 | +0.16(+0.71%) |
Aug 25, 2006 | 22.72 | 22.72 | 22.51 | 22.53 | 1,933,189 | -0.40(-1.76%) |
Aug 24, 2006 | 22.72 | 22.93 | 22.67 | 22.93 | 2,861,571 | +0.26(+1.16%) |
Aug 23, 2006 | 22.69 | 22.82 | 22.56 | 22.67 | 2,479,114 | -0.08(-0.35%) |
Aug 22, 2006 | 22.54 | 22.83 | 22.48 | 22.75 | 4,047,483 | +0.20(+0.87%) |
Aug 21, 2006 | 22.49 | 22.63 | 22.45 | 22.55 | 1,389,551 | -0.06(-0.27%) |
Aug 18, 2006 | 22.80 | 22.80 | 22.44 | 22.61 | 3,149,803 | -0.18(-0.78%) |
Aug 17, 2006 | 22.99 | 22.99 | 22.76 | 22.79 | 1,558,734 | -0.20(-0.88%) |
Aug 16, 2006 | 23.02 | 23.09 | 22.88 | 22.99 | 1,136,594 | +0.04(+0.19%) |
Aug 15, 2006 | 22.68 | 23.01 | 22.62 | 22.95 | 2,229,423 | +0.42(+1.88%) |
Aug 14, 2006 | 22.85 | 22.88 | 22.47 | 22.53 | 1,665,861 | -0.11(-0.49%) |
Aug 11, 2006 | 22.66 | 22.81 | 22.46 | 22.64 | 1,558,571 | -0.11(-0.48%) |
Aug 10, 2006 | 22.56 | 22.80 | 22.40 | 22.75 | 2,685,203 | +0.20(+0.87%) |
Aug 09, 2006 | 22.92 | 23.03 | 22.53 | 22.55 | 1,793,238 | -0.31(-1.34%) |
Aug 08, 2006 | 23.11 | 23.20 | 22.80 | 22.86 | 1,947,234 | -0.19(-0.82%) |
Aug 07, 2006 | 23.01 | 23.17 | 22.98 | 23.05 | 1,271,973 | -0.08(-0.34%) |
Aug 04, 2006 | 23.21 | 23.36 | 23.01 | 23.13 | 3,627,629 | -0.01(-0.05%) |
Aug 03, 2006 | 22.66 | 23.19 | 22.66 | 23.14 | 3,218,553 | +0.32(+1.42%) |
Aug 02, 2006 | 22.72 | 22.88 | 22.60 | 22.82 | 1,821,816 | +0.09(+0.40%) |
Aug 01, 2006 | 22.50 | 22.77 | 22.41 | 22.72 | 2,123,602 | +0.13(+0.57%) |
Jul 31, 2006 | 22.72 | 22.77 | 22.58 | 22.60 | 1,227,554 | -0.23(-1.02%) |
Jul 28, 2006 | 22.46 | 22.86 | 22.41 | 22.83 | 1,941,845 | +0.49(+2.19%) |
Jul 27, 2006 | 22.56 | 22.65 | 22.30 | 22.34 | 1,827,532 | -0.16(-0.71%) |
Jul 26, 2006 | 22.36 | 22.72 | 22.34 | 22.50 | 2,624,944 | +0.01(+0.03%) |
Jul 25, 2006 | 22.34 | 22.58 | 22.25 | 22.49 | 1,897,916 | +0.03(+0.14%) |
Jul 24, 2006 | 22.22 | 22.46 | 22.21 | 22.46 | 2,121,805 | +0.24(+1.07%) |
Jul 21, 2006 | 22.50 | 22.50 | 22.04 | 22.22 | 3,160,254 | -0.15(-0.68%) |
Jul 20, 2006 | 22.33 | 22.58 | 22.22 | 22.38 | 2,853,243 | -0.02(-0.08%) |
Jul 19, 2006 | 21.67 | 22.39 | 21.66 | 22.39 | 4,029,193 | +0.63(+2.90%) |
Jul 18, 2006 | 21.49 | 21.81 | 21.41 | 21.76 | 3,248,438 | +0.28(+1.31%) |
Jul 17, 2006 | 21.40 | 21.54 | 21.14 | 21.48 | 2,348,634 | +0.09(+0.40%) |
Jul 14, 2006 | 21.20 | 21.45 | 21.11 | 21.40 | 1,828,512 | +0.20(+0.92%) |
Jul 13, 2006 | 21.46 | 21.52 | 21.17 | 21.20 | 1,782,297 | -0.26(-1.23%) |
Jul 12, 2006 | 21.62 | 21.69 | 21.37 | 21.46 | 1,720,405 | -0.10(-0.45%) |
Jul 11, 2006 | 21.68 | 21.68 | 21.49 | 21.56 | 2,018,107 | -0.20(-0.90%) |
Jul 10, 2006 | 21.76 | 21.86 | 21.67 | 21.76 | 898,660 | +0.07(+0.34%) |
Jul 07, 2006 | 21.71 | 21.97 | 21.62 | 21.68 | 1,460,262 | -0.05(-0.23%) |
Jul 06, 2006 | 21.67 | 21.86 | 21.65 | 21.73 | 1,534,565 | +0.06(+0.25%) |
Jul 05, 2006 | 21.87 | 21.87 | 21.63 | 21.68 | 1,585,516 | -0.32(-1.45%) |
Jul 03, 2006 | 21.89 | 22.02 | 21.84 | 22.00 | 581,851 | +0.15(+0.67%) |
Jun 30, 2006 | 21.93 | 22.03 | 21.72 | 21.85 | 1,694,929 | -0.01(-0.03%) |
Jun 29, 2006 | 21.56 | 21.89 | 21.42 | 21.86 | 1,936,782 | +0.37(+1.74%) |
Jun 28, 2006 | 21.46 | 21.66 | 21.38 | 21.48 | 1,952,786 | +0.11(+0.52%) |
Jun 27, 2006 | 21.46 | 21.58 | 21.33 | 21.37 | 1,834,227 | -0.18(-0.82%) |
Jun 26, 2006 | 21.33 | 21.60 | 21.32 | 21.55 | 1,686,274 | +0.23(+1.06%) |
Jun 23, 2006 | 21.36 | 21.37 | 21.05 | 21.32 | 3,136,412 | -0.15(-0.68%) |
Jun 22, 2006 | 21.41 | 21.48 | 21.31 | 21.47 | 1,899,222 | -0.04(-0.17%) |
Jun 21, 2006 | 21.40 | 21.63 | 21.36 | 21.51 | 1,873,420 | +0.07(+0.34%) |
Jun 20, 2006 | 21.40 | 21.57 | 21.29 | 21.43 | 1,873,584 | +0.04(+0.17%) |
Jun 19, 2006 | 21.63 | 21.68 | 21.33 | 21.40 | 1,924,044 | -0.14(-0.65%) |
Jun 16, 2006 | 21.72 | 21.79 | 21.51 | 21.54 | 2,187,290 | -0.20(-0.93%) |
Jun 15, 2006 | 21.33 | 21.78 | 21.16 | 21.74 | 3,039,409 | +0.43(+2.04%) |
Jun 14, 2006 | 21.63 | 21.68 | 20.97 | 21.30 | 3,890,548 | -0.36(-1.64%) |
Jun 13, 2006 | 21.98 | 22.17 | 21.62 | 21.66 | 3,326,497 | -0.40(-1.80%) |
Jun 12, 2006 | 22.27 | 22.31 | 22.03 | 22.06 | 1,593,191 | -0.13(-0.58%) |
Jun 09, 2006 | 22.22 | 22.36 | 22.09 | 22.19 | 1,735,102 | -0.03(-0.14%) |
Jun 08, 2006 | 22.07 | 22.28 | 21.79 | 22.22 | 2,752,485 | +0.10(+0.44%) |
Jun 07, 2006 | 22.08 | 22.32 | 21.96 | 22.12 | 1,969,116 | +0.11(+0.50%) |
Jun 06, 2006 | 22.09 | 22.12 | 21.76 | 22.01 | 2,239,874 | +0.04(+0.20%) |
Jun 05, 2006 | 22.34 | 22.38 | 21.95 | 21.97 | 1,459,772 | -0.43(-1.94%) |
Jun 02, 2006 | 22.29 | 22.50 | 22.22 | 22.40 | 2,600,775 | +0.15(+0.69%) |