Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 24.30 | 24.55 | 24.20 | 24.43 | 14,930,612 | +0.12(+0.50%) |
Aug 30, 2006 | 24.33 | 24.59 | 24.11 | 24.31 | 17,295,664 | +0.02(+0.09%) |
Aug 29, 2006 | 24.10 | 24.37 | 23.95 | 24.29 | 14,209,112 | +0.29(+1.19%) |
Aug 28, 2006 | 23.87 | 24.34 | 23.87 | 24.01 | 15,539,699 | +0.15(+0.63%) |
Aug 25, 2006 | 23.94 | 24.01 | 23.71 | 23.86 | 14,474,640 | +0.05(+0.21%) |
Aug 24, 2006 | 23.96 | 23.98 | 23.57 | 23.81 | 22,715,408 | -0.17(-0.71%) |
Aug 23, 2006 | 24.05 | 24.16 | 23.88 | 23.98 | 20,355,410 | -0.29(-1.20%) |
Aug 22, 2006 | 24.48 | 24.50 | 24.21 | 24.27 | 16,391,998 | -0.17(-0.70%) |
Aug 21, 2006 | 24.33 | 24.51 | 24.25 | 24.44 | 17,922,432 | -0.33(-1.35%) |
Aug 18, 2006 | 24.77 | 24.88 | 24.46 | 24.78 | 14,795,042 | +0.04(+0.14%) |
Aug 17, 2006 | 24.58 | 25.01 | 24.51 | 24.74 | 18,529,554 | +0.16(+0.64%) |
Aug 16, 2006 | 24.62 | 24.66 | 24.24 | 24.58 | 17,598,382 | +0.04(+0.17%) |
Aug 15, 2006 | 24.55 | 24.76 | 24.05 | 24.54 | 29,512,052 | +0.84(+3.55%) |
Aug 14, 2006 | 23.78 | 24.34 | 23.59 | 23.70 | 27,440,458 | -0.01(-0.03%) |
Aug 11, 2006 | 24.01 | 24.03 | 23.56 | 23.71 | 16,735,837 | -0.24(-1.01%) |
Aug 10, 2006 | 23.73 | 24.04 | 23.65 | 23.95 | 13,787,102 | +0.15(+0.63%) |
Aug 09, 2006 | 24.49 | 24.58 | 23.80 | 23.80 | 23,462,732 | -0.66(-2.71%) |
Aug 08, 2006 | 24.80 | 24.86 | 24.31 | 24.46 | 12,591,946 | -0.26(-1.04%) |
Aug 07, 2006 | 24.73 | 24.80 | 24.44 | 24.72 | 9,498,096 | -0.01(-0.06%) |
Aug 04, 2006 | 25.08 | 25.10 | 24.48 | 24.73 | 14,859,319 | +0.10(+0.41%) |
Aug 03, 2006 | 24.08 | 24.73 | 23.88 | 24.63 | 16,046,335 | +0.33(+1.35%) |
Aug 02, 2006 | 24.33 | 24.47 | 24.09 | 24.30 | 17,603,716 | -0.02(-0.09%) |
Aug 01, 2006 | 24.58 | 24.58 | 24.19 | 24.33 | 13,222,926 | -0.41(-1.64%) |
Jul 31, 2006 | 24.65 | 24.80 | 24.48 | 24.73 | 12,043,768 | +0.09(+0.35%) |
Jul 28, 2006 | 24.47 | 24.94 | 24.43 | 24.65 | 13,422,773 | +0.41(+1.68%) |
Jul 27, 2006 | 24.70 | 24.85 | 24.15 | 24.24 | 16,273,970 | -0.48(-1.96%) |
Jul 26, 2006 | 24.94 | 24.94 | 24.59 | 24.73 | 13,095,635 | -0.38(-1.53%) |
Jul 25, 2006 | 24.54 | 25.18 | 24.45 | 25.11 | 15,399,356 | +0.45(+1.82%) |
Jul 24, 2006 | 24.33 | 24.82 | 24.26 | 24.66 | 13,396,669 | +0.54(+2.25%) |
Jul 21, 2006 | 24.27 | 24.27 | 23.81 | 24.12 | 19,752,920 | -0.09(-0.38%) |
Jul 20, 2006 | 24.60 | 25.05 | 24.20 | 24.21 | 24,642,170 | -0.26(-1.08%) |
Jul 19, 2006 | 23.61 | 24.58 | 23.56 | 24.48 | 27,537,434 | +0.87(+3.68%) |
Jul 18, 2006 | 23.83 | 23.92 | 23.41 | 23.61 | 35,008,564 | -0.33(-1.40%) |
Jul 17, 2006 | 24.18 | 24.56 | 23.80 | 23.94 | 19,855,930 | -0.17(-0.71%) |
Jul 14, 2006 | 24.20 | 24.49 | 23.96 | 24.11 | 22,910,064 | -0.16(-0.68%) |
Jul 13, 2006 | 23.87 | 24.28 | 23.69 | 24.28 | 29,337,888 | +0.33(+1.37%) |
Jul 12, 2006 | 24.41 | 24.54 | 23.92 | 23.95 | 35,990,820 | -0.55(-2.24%) |
Jul 11, 2006 | 24.87 | 24.89 | 24.15 | 24.50 | 30,185,696 | -0.44(-1.77%) |
Jul 10, 2006 | 25.22 | 25.35 | 24.84 | 24.94 | 18,173,084 | -0.26(-1.05%) |
Jul 07, 2006 | 25.30 | 25.44 | 25.14 | 25.20 | 20,456,316 | -0.07(-0.28%) |
Jul 06, 2006 | 25.26 | 25.46 | 25.22 | 25.27 | 15,064,218 | -0.04(-0.17%) |
Jul 05, 2006 | 25.49 | 25.49 | 25.22 | 25.32 | 19,648,504 | -0.17(-0.67%) |
Jul 03, 2006 | 25.55 | 25.64 | 25.44 | 25.49 | 11,149,927 | -0.01(-0.06%) |
Jun 30, 2006 | 25.98 | 26.01 | 25.39 | 25.50 | 33,762,744 | -0.48(-1.84%) |
Jun 29, 2006 | 25.79 | 26.05 | 25.54 | 25.98 | 28,163,782 | +0.21(+0.83%) |
Jun 28, 2006 | 25.84 | 25.97 | 25.65 | 25.77 | 37,828,044 | -0.15(-0.58%) |
Jun 27, 2006 | 26.04 | 26.16 | 25.87 | 25.92 | 14,080,418 | -0.19(-0.74%) |
Jun 26, 2006 | 25.84 | 26.22 | 25.83 | 26.11 | 10,518,807 | +0.16(+0.63%) |
Jun 23, 2006 | 25.90 | 27.65 | 25.89 | 25.94 | 11,398,614 | -0.05(-0.19%) |
Jun 22, 2006 | 26.32 | 26.33 | 25.91 | 25.99 | 14,110,592 | -0.13(-0.49%) |
Jun 21, 2006 | 25.88 | 26.27 | 25.88 | 26.12 | 12,089,239 | +0.17(+0.66%) |
Jun 20, 2006 | 26.16 | 26.22 | 25.82 | 25.95 | 18,404,510 | -0.31(-1.19%) |
Jun 19, 2006 | 26.30 | 26.53 | 26.21 | 26.26 | 13,851,800 | -0.04(-0.14%) |
Jun 16, 2006 | 26.58 | 26.85 | 26.26 | 26.30 | 21,142,450 | -0.33(-1.23%) |
Jun 15, 2006 | 26.39 | 26.72 | 26.14 | 26.63 | 28,583,406 | +0.44(+1.69%) |
Jun 14, 2006 | 25.74 | 26.23 | 25.74 | 26.19 | 15,566,785 | +0.33(+1.27%) |
Jun 13, 2006 | 25.72 | 26.29 | 25.68 | 25.86 | 17,657,606 | +0.02(+0.08%) |
Jun 12, 2006 | 26.29 | 26.34 | 25.79 | 25.84 | 15,589,941 | -0.49(-1.87%) |
Jun 09, 2006 | 26.44 | 26.64 | 26.19 | 26.33 | 15,113,058 | -0.21(-0.81%) |
Jun 08, 2006 | 26.06 | 26.65 | 26.03 | 26.54 | 18,562,816 | +0.38(+1.47%) |
Jun 07, 2006 | 26.33 | 26.63 | 26.11 | 26.16 | 16,378,806 | -0.25(-0.94%) |
Jun 06, 2006 | 26.77 | 26.82 | 26.08 | 26.41 | 24,836,824 | -0.29(-1.07%) |
Jun 05, 2006 | 26.90 | 27.15 | 26.68 | 26.69 | 16,325,195 | -0.38(-1.42%) |
Jun 02, 2006 | 27.37 | 27.61 | 26.93 | 27.08 | 17,554,174 | -0.39(-1.43%) |