Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 26.51 | 26.57 | 26.38 | 26.50 | 1,755,938 | +0.00(+0.00%) |
Aug 30, 2006 | 26.30 | 26.52 | 26.22 | 26.50 | 1,758,950 | +0.27(+1.03%) |
Aug 29, 2006 | 26.26 | 26.29 | 26.06 | 26.22 | 1,729,775 | -0.03(-0.12%) |
Aug 28, 2006 | 25.97 | 26.29 | 25.83 | 26.26 | 2,201,087 | +0.29(+1.10%) |
Aug 25, 2006 | 25.84 | 26.06 | 25.79 | 25.97 | 3,001,038 | +0.08(+0.31%) |
Aug 24, 2006 | 25.61 | 25.92 | 25.61 | 25.89 | 2,865,705 | +0.20(+0.79%) |
Aug 23, 2006 | 25.90 | 25.90 | 25.56 | 25.69 | 1,834,051 | -0.13(-0.51%) |
Aug 22, 2006 | 25.45 | 25.88 | 25.40 | 25.82 | 3,129,971 | +0.36(+1.40%) |
Aug 21, 2006 | 25.44 | 25.50 | 25.22 | 25.46 | 3,489,666 | +0.35(+1.40%) |
Aug 18, 2006 | 25.16 | 25.20 | 25.02 | 25.11 | 2,902,973 | +0.02(+0.06%) |
Aug 17, 2006 | 25.33 | 25.33 | 25.01 | 25.10 | 5,252,946 | -0.21(-0.84%) |
Aug 16, 2006 | 25.10 | 25.51 | 24.93 | 25.31 | 7,000,790 | -0.46(-1.77%) |
Aug 15, 2006 | 25.77 | 25.87 | 25.64 | 25.77 | 2,042,414 | +0.35(+1.38%) |
Aug 14, 2006 | 25.37 | 25.71 | 25.28 | 25.42 | 1,574,867 | +0.28(+1.12%) |
Aug 11, 2006 | 25.06 | 25.19 | 24.99 | 25.14 | 1,710,200 | -0.02(-0.08%) |
Aug 10, 2006 | 25.11 | 25.27 | 24.84 | 25.16 | 1,744,645 | +0.03(+0.11%) |
Aug 09, 2006 | 25.33 | 25.37 | 25.04 | 25.13 | 1,711,141 | -0.02(-0.06%) |
Aug 08, 2006 | 25.38 | 25.48 | 25.09 | 25.15 | 2,518,809 | -0.29(-1.13%) |
Aug 07, 2006 | 25.72 | 25.72 | 25.32 | 25.43 | 1,962,984 | -0.33(-1.30%) |
Aug 04, 2006 | 25.89 | 25.89 | 25.59 | 25.77 | 3,233,494 | +0.43(+1.68%) |
Aug 03, 2006 | 24.97 | 25.40 | 24.97 | 25.34 | 5,391,102 | +0.33(+1.34%) |
Aug 02, 2006 | 25.50 | 25.77 | 24.91 | 25.01 | 4,494,404 | +0.35(+1.42%) |
Aug 01, 2006 | 24.55 | 24.76 | 24.24 | 24.66 | 2,347,713 | -0.05(-0.22%) |
Jul 31, 2006 | 24.75 | 24.85 | 24.62 | 24.71 | 1,951,126 | -0.20(-0.79%) |
Jul 28, 2006 | 24.96 | 24.96 | 24.77 | 24.91 | 2,630,237 | +0.39(+1.58%) |
Jul 27, 2006 | 24.64 | 24.76 | 24.42 | 24.52 | 2,310,821 | +0.01(+0.04%) |
Jul 26, 2006 | 24.27 | 24.52 | 24.24 | 24.51 | 2,411,898 | +0.24(+0.99%) |
Jul 25, 2006 | 24.13 | 24.34 | 24.10 | 24.27 | 2,391,569 | +0.03(+0.13%) |
Jul 24, 2006 | 23.43 | 24.24 | 23.40 | 24.24 | 2,331,338 | +0.36(+1.49%) |
Jul 21, 2006 | 24.43 | 24.43 | 23.85 | 23.88 | 2,395,710 | -0.44(-1.79%) |
Jul 20, 2006 | 24.65 | 24.65 | 24.30 | 24.32 | 2,121,468 | -0.17(-0.69%) |
Jul 19, 2006 | 23.97 | 24.56 | 23.91 | 24.49 | 2,812,626 | +0.63(+2.63%) |
Jul 18, 2006 | 23.75 | 23.89 | 23.60 | 23.86 | 1,395,678 | +0.21(+0.90%) |
Jul 17, 2006 | 23.71 | 23.84 | 23.60 | 23.65 | 2,153,843 | -0.08(-0.36%) |
Jul 14, 2006 | 24.11 | 24.13 | 23.66 | 23.73 | 2,058,978 | -0.42(-1.74%) |
Jul 13, 2006 | 25.02 | 25.02 | 24.11 | 24.15 | 2,915,396 | -0.37(-1.50%) |
Jul 12, 2006 | 24.47 | 24.57 | 24.31 | 24.52 | 3,159,334 | +0.18(+0.74%) |
Jul 11, 2006 | 24.24 | 24.43 | 24.15 | 24.34 | 2,141,420 | +0.06(+0.24%) |
Jul 10, 2006 | 24.13 | 24.30 | 24.09 | 24.28 | 2,575,464 | +0.25(+1.04%) |
Jul 07, 2006 | 24.14 | 24.23 | 23.96 | 24.03 | 3,055,246 | -0.18(-0.75%) |
Jul 06, 2006 | 24.07 | 24.23 | 23.93 | 24.21 | 3,221,824 | +0.15(+0.64%) |
Jul 05, 2006 | 23.85 | 24.16 | 23.83 | 24.06 | 3,908,276 | -0.03(-0.11%) |
Jul 03, 2006 | 23.93 | 24.11 | 23.82 | 24.08 | 1,368,197 | +0.32(+1.34%) |
Jun 30, 2006 | 23.67 | 23.89 | 23.60 | 23.76 | 2,555,136 | +0.14(+0.61%) |
Jun 29, 2006 | 23.35 | 23.62 | 23.00 | 23.62 | 4,571,200 | +0.22(+0.95%) |
Jun 28, 2006 | 23.32 | 23.50 | 23.27 | 23.40 | 1,270,321 | +0.15(+0.66%) |
Jun 27, 2006 | 23.62 | 23.69 | 23.24 | 23.24 | 1,714,341 | -0.35(-1.46%) |
Jun 26, 2006 | 23.40 | 23.62 | 23.31 | 23.59 | 1,602,536 | +0.26(+1.09%) |
Jun 23, 2006 | 23.46 | 23.50 | 23.20 | 23.33 | 2,148,949 | -0.20(-0.84%) |
Jun 22, 2006 | 23.64 | 23.70 | 23.46 | 23.53 | 1,064,028 | -0.17(-0.72%) |
Jun 21, 2006 | 23.63 | 23.76 | 23.48 | 23.70 | 2,667,694 | +0.07(+0.29%) |
Jun 20, 2006 | 23.67 | 23.78 | 23.48 | 23.63 | 2,469,870 | -0.04(-0.16%) |
Jun 19, 2006 | 23.85 | 23.85 | 23.46 | 23.67 | 2,223,486 | +0.03(+0.13%) |
Jun 16, 2006 | 23.68 | 23.83 | 23.49 | 23.64 | 2,535,372 | -0.18(-0.74%) |
Jun 15, 2006 | 23.41 | 23.84 | 23.38 | 23.81 | 2,199,958 | +0.16(+0.67%) |
Jun 14, 2006 | 23.42 | 23.68 | 23.42 | 23.65 | 3,113,031 | +0.13(+0.56%) |
Jun 13, 2006 | 23.62 | 23.79 | 23.45 | 23.52 | 2,850,835 | +0.00(+0.00%) |
Jun 12, 2006 | 23.72 | 23.72 | 23.44 | 23.52 | 2,719,643 | -0.20(-0.83%) |
Jun 09, 2006 | 23.53 | 23.78 | 23.50 | 23.72 | 1,653,544 | +0.19(+0.79%) |
Jun 08, 2006 | 23.84 | 23.90 | 23.31 | 23.53 | 3,868,560 | -0.34(-1.42%) |
Jun 07, 2006 | 23.83 | 23.98 | 23.65 | 23.87 | 1,735,986 | +0.04(+0.18%) |
Jun 06, 2006 | 23.96 | 23.98 | 23.57 | 23.83 | 2,044,108 | -0.09(-0.36%) |
Jun 05, 2006 | 23.88 | 24.33 | 23.73 | 23.91 | 2,150,267 | -0.05(-0.20%) |
Jun 02, 2006 | 23.97 | 25.00 | 23.72 | 23.96 | 2,983,345 | -0.01(-0.02%) |