Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 23.49 | 23.58 | 23.15 | 23.20 | 727,561 | -0.16(-0.71%) |
Aug 30, 2006 | 22.95 | 23.39 | 22.83 | 23.37 | 1,175,753 | +0.35(+1.50%) |
Aug 29, 2006 | 23.01 | 23.22 | 22.84 | 23.02 | 2,030,131 | +0.02(+0.10%) |
Aug 28, 2006 | 22.88 | 23.25 | 22.85 | 23.00 | 1,761,296 | +0.14(+0.59%) |
Aug 25, 2006 | 22.68 | 23.11 | 22.68 | 22.86 | 2,144,679 | +0.18(+0.79%) |
Aug 24, 2006 | 23.32 | 23.50 | 22.67 | 22.68 | 2,574,602 | -0.61(-2.61%) |
Aug 23, 2006 | 23.78 | 24.06 | 23.23 | 23.29 | 1,078,140 | -0.47(-1.99%) |
Aug 22, 2006 | 24.26 | 24.39 | 23.73 | 23.76 | 1,582,072 | -0.46(-1.89%) |
Aug 21, 2006 | 24.60 | 24.66 | 24.13 | 24.22 | 1,032,401 | -0.38(-1.52%) |
Aug 18, 2006 | 24.64 | 24.72 | 24.14 | 24.60 | 1,711,289 | -0.01(-0.06%) |
Aug 17, 2006 | 24.35 | 24.69 | 24.17 | 24.61 | 1,716,490 | +0.27(+1.11%) |
Aug 16, 2006 | 24.15 | 24.46 | 23.94 | 24.34 | 1,943,586 | +0.29(+1.22%) |
Aug 15, 2006 | 23.58 | 24.08 | 23.54 | 24.05 | 2,106,674 | +0.38(+1.58%) |
Aug 14, 2006 | 23.62 | 24.24 | 23.62 | 23.67 | 1,244,828 | +0.01(+0.03%) |
Aug 11, 2006 | 24.15 | 24.15 | 23.61 | 23.67 | 2,481,656 | -0.58(-2.38%) |
Aug 10, 2006 | 23.73 | 24.35 | 23.59 | 24.24 | 1,655,549 | +0.51(+2.15%) |
Aug 09, 2006 | 24.41 | 24.55 | 23.70 | 23.73 | 2,326,836 | -0.39(-1.62%) |
Aug 08, 2006 | 24.06 | 24.70 | 23.88 | 24.12 | 2,596,338 | +0.17(+0.69%) |
Aug 07, 2006 | 24.38 | 24.38 | 23.92 | 23.96 | 1,724,758 | -0.52(-2.11%) |
Aug 04, 2006 | 25.12 | 25.12 | 24.36 | 24.48 | 2,456,720 | -0.46(-1.86%) |
Aug 03, 2006 | 23.99 | 25.14 | 23.97 | 24.94 | 1,702,355 | +0.58(+2.37%) |
Aug 02, 2006 | 24.31 | 24.87 | 24.24 | 24.36 | 2,802,231 | +0.24(+0.99%) |
Aug 01, 2006 | 24.22 | 24.23 | 23.51 | 24.12 | 2,192,685 | -0.14(-0.59%) |
Jul 31, 2006 | 24.26 | 24.56 | 24.09 | 24.27 | 1,653,682 | -0.11(-0.43%) |
Jul 28, 2006 | 24.15 | 24.67 | 24.12 | 24.37 | 2,242,958 | +0.43(+1.78%) |
Jul 27, 2006 | 24.21 | 24.52 | 23.82 | 23.94 | 2,217,355 | -0.10(-0.41%) |
Jul 26, 2006 | 25.12 | 25.32 | 22.92 | 24.04 | 6,022,918 | -2.02(-7.74%) |
Jul 25, 2006 | 25.17 | 26.14 | 25.00 | 26.06 | 3,047,330 | +0.95(+3.79%) |
Jul 24, 2006 | 24.42 | 25.24 | 24.51 | 25.11 | 4,418,842 | +0.69(+2.83%) |
Jul 21, 2006 | 24.83 | 24.84 | 23.61 | 24.42 | 4,522,722 | -0.41(-1.66%) |
Jul 20, 2006 | 26.77 | 26.82 | 24.82 | 24.83 | 3,438,714 | -2.10(-7.80%) |
Jul 19, 2006 | 26.62 | 27.06 | 26.47 | 26.93 | 1,571,938 | +0.31(+1.18%) |
Jul 18, 2006 | 26.39 | 26.73 | 25.89 | 26.61 | 2,722,354 | +0.22(+0.85%) |
Jul 17, 2006 | 26.25 | 26.73 | 26.25 | 26.39 | 2,088,805 | -0.22(-0.85%) |
Jul 14, 2006 | 27.42 | 27.87 | 26.49 | 26.61 | 4,431,244 | -0.81(-2.95%) |
Jul 13, 2006 | 29.52 | 29.53 | 27.33 | 27.42 | 5,137,202 | -2.10(-7.11%) |
Jul 12, 2006 | 30.25 | 30.44 | 29.51 | 29.52 | 1,795,967 | -0.64(-2.14%) |
Jul 11, 2006 | 29.52 | 30.18 | 29.38 | 30.17 | 1,491,127 | +0.50(+1.69%) |
Jul 10, 2006 | 29.97 | 30.37 | 29.56 | 29.67 | 1,171,219 | -0.29(-0.95%) |
Jul 07, 2006 | 30.68 | 30.75 | 29.91 | 29.95 | 1,282,033 | -1.02(-3.29%) |
Jul 06, 2006 | 31.08 | 31.29 | 30.87 | 30.97 | 532,869 | +0.21(+0.68%) |
Jul 05, 2006 | 31.31 | 31.31 | 30.45 | 30.76 | 879,581 | -0.60(-1.91%) |
Jul 03, 2006 | 31.35 | 31.42 | 31.20 | 31.36 | 267,234 | -0.13(-0.43%) |
Jun 30, 2006 | 31.16 | 31.50 | 30.98 | 31.50 | 1,630,879 | +0.34(+1.08%) |
Jun 29, 2006 | 30.42 | 31.16 | 30.41 | 31.16 | 758,232 | +0.92(+3.05%) |
Jun 28, 2006 | 30.24 | 30.36 | 29.97 | 30.24 | 788,769 | +0.06(+0.20%) |
Jun 27, 2006 | 30.52 | 30.87 | 29.96 | 30.18 | 1,257,630 | -0.23(-0.76%) |
Jun 26, 2006 | 30.59 | 30.64 | 30.13 | 30.41 | 1,492,194 | -0.15(-0.49%) |
Jun 23, 2006 | 30.28 | 30.93 | 30.04 | 30.56 | 915,185 | +0.14(+0.47%) |
Jun 22, 2006 | 30.48 | 30.54 | 30.34 | 30.42 | 1,358,043 | -0.07(-0.22%) |
Jun 21, 2006 | 29.88 | 30.62 | 29.68 | 30.48 | 1,363,377 | +0.49(+1.65%) |
Jun 20, 2006 | 29.98 | 30.12 | 29.77 | 29.99 | 1,081,874 | -0.04(-0.12%) |
Jun 19, 2006 | 30.19 | 30.48 | 30.03 | 30.03 | 1,414,717 | -0.16(-0.52%) |
Jun 16, 2006 | 30.36 | 30.41 | 29.97 | 30.18 | 1,047,336 | -0.16(-0.52%) |
Jun 15, 2006 | 29.25 | 30.55 | 29.25 | 30.34 | 2,551,399 | +1.18(+4.04%) |
Jun 14, 2006 | 28.20 | 29.31 | 28.08 | 29.16 | 2,009,328 | +0.81(+2.86%) |
Jun 13, 2006 | 28.95 | 29.22 | 28.35 | 28.35 | 1,871,043 | -0.60(-2.07%) |
Jun 12, 2006 | 30.00 | 30.03 | 28.86 | 28.95 | 2,273,762 | -0.98(-3.28%) |
Jun 09, 2006 | 29.17 | 30.40 | 29.13 | 29.94 | 2,129,877 | +0.91(+3.15%) |
Jun 08, 2006 | 29.91 | 29.91 | 28.15 | 29.02 | 3,027,061 | -1.06(-3.54%) |
Jun 07, 2006 | 30.19 | 30.60 | 30.09 | 30.09 | 895,850 | -0.10(-0.32%) |
Jun 06, 2006 | 30.41 | 30.57 | 30.05 | 30.18 | 1,205,890 | -0.20(-0.67%) |
Jun 05, 2006 | 30.87 | 30.87 | 30.30 | 30.39 | 1,036,134 | -0.73(-2.34%) |
Jun 02, 2006 | 31.50 | 31.50 | 30.93 | 31.11 | 778,101 | -0.36(-1.14%) |