Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 24.24 | 24.34 | 24.08 | 24.10 | 627,766 | -0.09(-0.37%) |
Aug 30, 2006 | 23.99 | 24.24 | 23.88 | 24.19 | 718,046 | +0.24(+1.00%) |
Aug 29, 2006 | 23.49 | 23.98 | 23.27 | 23.95 | 678,750 | +0.44(+1.87%) |
Aug 28, 2006 | 23.30 | 23.68 | 23.11 | 23.51 | 613,297 | +0.30(+1.29%) |
Aug 25, 2006 | 23.02 | 23.62 | 22.93 | 23.21 | 301,816 | -0.01(-0.04%) |
Aug 24, 2006 | 23.25 | 23.43 | 23.00 | 23.22 | 358,578 | -0.05(-0.21%) |
Aug 23, 2006 | 23.52 | 23.77 | 23.27 | 23.27 | 342,880 | -0.28(-1.19%) |
Aug 22, 2006 | 23.05 | 23.72 | 23.05 | 23.55 | 703,189 | +0.43(+1.86%) |
Aug 21, 2006 | 23.67 | 23.67 | 23.08 | 23.12 | 496,659 | -0.54(-2.28%) |
Aug 18, 2006 | 23.82 | 23.90 | 23.45 | 23.66 | 361,667 | -0.27(-1.13%) |
Aug 17, 2006 | 23.06 | 24.02 | 22.78 | 23.93 | 1,691,427 | +1.05(+4.59%) |
Aug 16, 2006 | 22.06 | 23.08 | 22.06 | 22.88 | 1,457,250 | +0.86(+3.91%) |
Aug 15, 2006 | 21.97 | 22.25 | 21.80 | 22.02 | 959,096 | +0.22(+1.01%) |
Aug 14, 2006 | 22.28 | 22.31 | 21.70 | 21.80 | 869,971 | -0.28(-1.27%) |
Aug 11, 2006 | 22.47 | 22.84 | 21.93 | 22.08 | 670,003 | -0.49(-2.17%) |
Aug 10, 2006 | 21.95 | 22.75 | 21.94 | 22.57 | 561,837 | +0.25(+1.12%) |
Aug 09, 2006 | 23.10 | 23.33 | 22.30 | 22.32 | 908,064 | -0.70(-3.04%) |
Aug 08, 2006 | 22.70 | 23.08 | 22.65 | 23.02 | 564,172 | +0.32(+1.41%) |
Aug 07, 2006 | 23.29 | 23.62 | 22.61 | 22.70 | 954,340 | -0.67(-2.87%) |
Aug 04, 2006 | 23.99 | 23.99 | 23.30 | 23.37 | 1,211,247 | -0.27(-1.14%) |
Aug 03, 2006 | 23.72 | 24.25 | 23.30 | 23.64 | 5,808,585 | +2.73(+13.06%) |
Aug 02, 2006 | 21.14 | 21.14 | 20.23 | 20.91 | 2,580,439 | -0.05(-0.26%) |
Aug 01, 2006 | 21.44 | 21.44 | 20.84 | 20.96 | 1,397,358 | -0.39(-1.85%) |
Jul 31, 2006 | 22.10 | 22.36 | 21.20 | 21.36 | 1,143,184 | -0.83(-3.74%) |
Jul 28, 2006 | 21.06 | 22.19 | 20.80 | 22.19 | 1,436,734 | +0.52(+2.40%) |
Jul 27, 2006 | 21.69 | 21.93 | 21.38 | 21.67 | 1,096,443 | -0.02(-0.09%) |
Jul 26, 2006 | 21.64 | 21.77 | 21.44 | 21.69 | 978,033 | +0.07(+0.32%) |
Jul 25, 2006 | 21.60 | 21.90 | 21.40 | 21.62 | 798,444 | -0.08(-0.37%) |
Jul 24, 2006 | 22.18 | 22.19 | 21.39 | 21.70 | 1,055,199 | -0.21(-0.96%) |
Jul 21, 2006 | 22.25 | 22.36 | 21.83 | 21.91 | 801,742 | -0.42(-1.88%) |
Jul 20, 2006 | 23.00 | 23.10 | 22.27 | 22.33 | 391,549 | -0.50(-2.19%) |
Jul 19, 2006 | 22.51 | 23.15 | 22.48 | 22.83 | 1,128,391 | +0.25(+1.11%) |
Jul 18, 2006 | 22.82 | 22.93 | 22.25 | 22.58 | 1,063,524 | +0.44(+1.99%) |
Jul 17, 2006 | 21.99 | 22.33 | 21.90 | 22.14 | 840,115 | +0.10(+0.45%) |
Jul 14, 2006 | 22.05 | 22.11 | 21.74 | 22.04 | 856,144 | +0.04(+0.18%) |
Jul 13, 2006 | 22.44 | 22.44 | 21.93 | 22.00 | 964,805 | -0.34(-1.52%) |
Jul 12, 2006 | 22.84 | 23.00 | 22.32 | 22.34 | 715,846 | -0.50(-2.19%) |
Jul 11, 2006 | 22.18 | 22.91 | 21.69 | 22.84 | 1,575,053 | +0.53(+2.38%) |
Jul 10, 2006 | 22.97 | 23.00 | 22.10 | 22.31 | 1,435,162 | -0.52(-2.28%) |
Jul 07, 2006 | 23.90 | 23.90 | 21.50 | 22.83 | 6,779,987 | -1.81(-7.35%) |
Jul 06, 2006 | 25.08 | 25.13 | 24.23 | 24.64 | 1,937,745 | -0.57(-2.26%) |
Jul 05, 2006 | 25.34 | 25.35 | 24.82 | 25.21 | 1,734,631 | -0.17(-0.67%) |
Jul 03, 2006 | 24.68 | 25.40 | 24.68 | 25.38 | 373,624 | +0.40(+1.60%) |
Jun 30, 2006 | 24.80 | 24.99 | 24.67 | 24.98 | 909,118 | +0.37(+1.50%) |
Jun 29, 2006 | 24.24 | 24.70 | 24.04 | 24.61 | 1,121,700 | +0.43(+1.78%) |
Jun 28, 2006 | 24.06 | 24.45 | 24.03 | 24.18 | 414,817 | +0.14(+0.58%) |
Jun 27, 2006 | 24.54 | 25.00 | 24.01 | 24.04 | 1,139,390 | -0.67(-2.71%) |
Jun 26, 2006 | 24.54 | 25.06 | 24.52 | 24.71 | 750,600 | +0.32(+1.31%) |
Jun 23, 2006 | 24.08 | 24.70 | 23.99 | 24.39 | 764,104 | +0.35(+1.46%) |
Jun 22, 2006 | 24.26 | 24.70 | 23.97 | 24.04 | 1,737,658 | -0.01(-0.04%) |
Jun 21, 2006 | 23.20 | 24.25 | 23.20 | 24.05 | 1,526,802 | +1.04(+4.52%) |
Jun 20, 2006 | 22.93 | 23.24 | 22.58 | 23.01 | 980,959 | +0.13(+0.57%) |
Jun 19, 2006 | 22.92 | 23.16 | 22.35 | 22.88 | 1,206,733 | -0.03(-0.13%) |
Jun 16, 2006 | 23.77 | 23.99 | 22.79 | 22.91 | 2,116,461 | -0.79(-3.33%) |
Jun 15, 2006 | 23.35 | 23.90 | 23.35 | 23.70 | 1,455,070 | +0.63(+2.73%) |
Jun 14, 2006 | 23.21 | 23.50 | 23.00 | 23.07 | 985,102 | -0.10(-0.43%) |
Jun 13, 2006 | 24.13 | 24.40 | 23.17 | 23.17 | 2,013,804 | -1.13(-4.65%) |
Jun 12, 2006 | 24.28 | 24.50 | 24.13 | 24.30 | 1,137,261 | +0.05(+0.21%) |
Jun 09, 2006 | 24.35 | 24.35 | 23.76 | 24.25 | 1,248,082 | +0.04(+0.17%) |
Jun 08, 2006 | 24.72 | 24.80 | 23.96 | 24.21 | 1,684,338 | -0.52(-2.10%) |
Jun 07, 2006 | 24.29 | 24.95 | 24.13 | 24.73 | 1,466,039 | +0.65(+2.70%) |
Jun 06, 2006 | 24.31 | 24.41 | 23.79 | 24.08 | 1,304,332 | -0.12(-0.50%) |
Jun 05, 2006 | 24.69 | 24.96 | 24.09 | 24.20 | 1,307,189 | -0.61(-2.46%) |
Jun 02, 2006 | 24.99 | 25.22 | 24.53 | 24.81 | 995,651 | -0.18(-0.72%) |