Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 23.19 | 23.31 | 23.14 | 23.21 | 1,335,916 | +0.11(+0.47%) |
Aug 30, 2006 | 23.19 | 23.21 | 23.08 | 23.10 | 2,390,335 | +0.01(+0.03%) |
Aug 29, 2006 | 23.06 | 23.15 | 22.83 | 23.10 | 5,149,648 | +0.09(+0.41%) |
Aug 28, 2006 | 22.94 | 23.07 | 22.89 | 23.00 | 2,821,426 | -0.02(-0.10%) |
Aug 25, 2006 | 22.94 | 23.10 | 22.94 | 23.02 | 2,227,168 | +0.07(+0.32%) |
Aug 24, 2006 | 23.14 | 23.21 | 22.92 | 22.95 | 2,607,252 | -0.18(-0.79%) |
Aug 23, 2006 | 23.23 | 23.31 | 23.05 | 23.13 | 3,595,169 | -0.04(-0.16%) |
Aug 22, 2006 | 23.09 | 23.25 | 23.09 | 23.17 | 2,633,578 | +0.07(+0.28%) |
Aug 21, 2006 | 23.12 | 23.18 | 23.01 | 23.10 | 1,364,848 | +0.00(+0.00%) |
Aug 18, 2006 | 23.08 | 23.18 | 22.93 | 23.10 | 1,659,098 | +0.00(+0.00%) |
Aug 17, 2006 | 23.19 | 23.27 | 23.02 | 23.10 | 5,525,071 | -0.15(-0.63%) |
Aug 16, 2006 | 22.95 | 23.25 | 22.95 | 23.25 | 7,983,690 | +0.40(+1.76%) |
Aug 15, 2006 | 22.51 | 22.85 | 22.49 | 22.85 | 4,491,768 | +0.47(+2.12%) |
Aug 14, 2006 | 22.45 | 22.65 | 22.36 | 22.38 | 4,587,886 | -0.06(-0.26%) |
Aug 11, 2006 | 22.59 | 22.77 | 22.40 | 22.43 | 7,002,354 | -0.26(-1.13%) |
Aug 10, 2006 | 22.75 | 22.83 | 22.49 | 22.69 | 5,207,648 | +0.06(+0.26%) |
Aug 09, 2006 | 22.77 | 22.87 | 22.56 | 22.63 | 5,229,038 | +0.02(+0.09%) |
Aug 08, 2006 | 22.79 | 22.96 | 22.54 | 22.61 | 9,481,815 | -0.24(-1.05%) |
Aug 07, 2006 | 22.78 | 22.92 | 22.69 | 22.85 | 2,887,516 | +0.11(+0.48%) |
Aug 04, 2006 | 23.08 | 23.20 | 22.63 | 22.74 | 3,031,762 | -0.11(-0.48%) |
Aug 03, 2006 | 22.61 | 22.94 | 22.54 | 22.85 | 5,902,139 | +0.14(+0.61%) |
Aug 02, 2006 | 22.45 | 22.87 | 22.45 | 22.71 | 5,158,424 | +0.36(+1.60%) |
Aug 01, 2006 | 22.54 | 22.54 | 22.25 | 22.35 | 3,918,762 | -0.18(-0.81%) |
Jul 31, 2006 | 22.34 | 22.65 | 22.34 | 22.54 | 4,337,239 | +0.09(+0.42%) |
Jul 28, 2006 | 22.16 | 22.46 | 22.04 | 22.44 | 7,304,694 | +0.40(+1.82%) |
Jul 27, 2006 | 22.59 | 22.64 | 22.01 | 22.04 | 4,274,440 | -0.50(-2.20%) |
Jul 26, 2006 | 22.60 | 22.61 | 22.38 | 22.54 | 7,155,512 | -0.05(-0.23%) |
Jul 25, 2006 | 22.43 | 22.67 | 22.16 | 22.59 | 5,638,877 | +0.34(+1.54%) |
Jul 24, 2006 | 22.06 | 22.31 | 21.82 | 22.24 | 9,339,489 | +0.33(+1.50%) |
Jul 21, 2006 | 22.30 | 22.30 | 21.86 | 21.92 | 6,303,887 | -0.29(-1.31%) |
Jul 20, 2006 | 23.08 | 23.10 | 22.21 | 22.21 | 6,426,468 | -0.63(-2.78%) |
Jul 19, 2006 | 22.38 | 22.97 | 22.35 | 22.84 | 7,585,780 | +0.60(+2.69%) |
Jul 18, 2006 | 22.25 | 22.37 | 21.97 | 22.24 | 5,045,989 | +0.09(+0.43%) |
Jul 17, 2006 | 22.30 | 22.41 | 22.10 | 22.15 | 4,789,309 | -0.30(-1.33%) |
Jul 14, 2006 | 22.37 | 22.51 | 22.11 | 22.45 | 4,516,038 | +0.04(+0.16%) |
Jul 13, 2006 | 22.96 | 22.96 | 22.38 | 22.41 | 8,522,280 | -0.65(-2.81%) |
Jul 12, 2006 | 23.32 | 23.37 | 22.99 | 23.06 | 3,805,642 | -0.17(-0.72%) |
Jul 11, 2006 | 23.09 | 23.27 | 22.96 | 23.23 | 2,929,062 | -0.03(-0.13%) |
Jul 10, 2006 | 23.27 | 23.39 | 23.11 | 23.26 | 2,449,843 | +0.06(+0.25%) |
Jul 07, 2006 | 23.27 | 23.44 | 23.09 | 23.20 | 3,522,498 | -0.18(-0.78%) |
Jul 06, 2006 | 23.40 | 23.58 | 23.32 | 23.38 | 5,266,608 | -0.02(-0.09%) |
Jul 05, 2006 | 23.56 | 23.56 | 23.27 | 23.40 | 7,837,525 | -0.28(-1.20%) |
Jul 03, 2006 | 23.51 | 23.72 | 23.48 | 23.69 | 3,066,178 | +0.28(+1.18%) |
Jun 30, 2006 | 23.41 | 23.49 | 23.29 | 23.41 | 2,879,015 | +0.11(+0.47%) |
Jun 29, 2006 | 22.56 | 23.30 | 22.56 | 23.30 | 8,463,183 | +0.90(+4.00%) |
Jun 28, 2006 | 22.40 | 22.45 | 22.22 | 22.40 | 2,528,685 | +0.06(+0.26%) |
Jun 27, 2006 | 22.62 | 22.70 | 22.31 | 22.35 | 5,889,661 | -0.28(-1.26%) |
Jun 26, 2006 | 22.57 | 22.65 | 22.47 | 22.63 | 4,223,159 | +0.07(+0.29%) |
Jun 23, 2006 | 22.31 | 22.72 | 22.30 | 22.56 | 3,534,290 | +0.19(+0.85%) |
Jun 22, 2006 | 22.49 | 22.54 | 22.25 | 22.38 | 4,188,743 | -0.12(-0.52%) |
Jun 21, 2006 | 22.00 | 22.64 | 21.98 | 22.49 | 17,914,284 | +0.53(+2.42%) |
Jun 20, 2006 | 22.03 | 22.17 | 21.84 | 21.96 | 4,815,087 | +0.09(+0.43%) |
Jun 19, 2006 | 22.21 | 22.37 | 21.76 | 21.86 | 16,518,859 | -0.44(-1.99%) |
Jun 16, 2006 | 22.48 | 22.48 | 22.18 | 22.31 | 6,600,194 | -0.28(-1.26%) |
Jun 15, 2006 | 22.11 | 22.67 | 22.11 | 22.59 | 9,791,284 | +0.73(+3.34%) |
Jun 14, 2006 | 21.68 | 21.93 | 21.46 | 21.86 | 7,042,529 | +0.28(+1.32%) |
Jun 13, 2006 | 21.81 | 22.05 | 21.43 | 21.58 | 12,579,392 | -0.37(-1.69%) |
Jun 12, 2006 | 22.46 | 22.54 | 21.94 | 21.95 | 6,064,209 | -0.35(-1.57%) |
Jun 09, 2006 | 22.46 | 22.75 | 22.25 | 22.30 | 5,604,324 | -0.12(-0.52%) |
Jun 08, 2006 | 22.55 | 22.57 | 21.65 | 22.42 | 18,662,524 | -0.07(-0.32%) |
Jun 07, 2006 | 23.08 | 23.08 | 22.49 | 22.49 | 7,629,383 | -0.53(-2.28%) |
Jun 06, 2006 | 23.16 | 23.16 | 22.81 | 23.02 | 7,334,036 | -0.20(-0.85%) |
Jun 05, 2006 | 23.76 | 23.90 | 23.21 | 23.21 | 4,990,732 | -0.71(-2.99%) |
Jun 02, 2006 | 23.96 | 23.97 | 23.75 | 23.93 | 5,084,107 | +0.23(+0.95%) |