Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 24.30 | 24.54 | 24.20 | 24.43 | 14,932,281 | +0.12(+0.50%) |
Aug 30, 2006 | 24.32 | 24.59 | 24.10 | 24.31 | 17,297,596 | +0.02(+0.09%) |
Aug 29, 2006 | 24.10 | 24.37 | 23.95 | 24.29 | 14,210,700 | +0.29(+1.19%) |
Aug 28, 2006 | 23.87 | 24.34 | 23.87 | 24.00 | 15,541,436 | +0.15(+0.63%) |
Aug 25, 2006 | 23.94 | 24.00 | 23.71 | 23.85 | 14,476,258 | +0.05(+0.21%) |
Aug 24, 2006 | 23.95 | 23.97 | 23.57 | 23.80 | 22,717,948 | -0.17(-0.71%) |
Aug 23, 2006 | 24.05 | 24.15 | 23.87 | 23.97 | 20,357,684 | -0.29(-1.20%) |
Aug 22, 2006 | 24.47 | 24.49 | 24.20 | 24.27 | 16,393,831 | -0.17(-0.70%) |
Aug 21, 2006 | 24.33 | 24.51 | 24.25 | 24.44 | 17,924,436 | -0.33(-1.35%) |
Aug 18, 2006 | 24.77 | 24.88 | 24.46 | 24.77 | 14,796,695 | +0.04(+0.14%) |
Aug 17, 2006 | 24.58 | 25.01 | 24.51 | 24.74 | 18,531,626 | +0.16(+0.64%) |
Aug 16, 2006 | 24.62 | 24.66 | 24.24 | 24.58 | 17,600,350 | +0.04(+0.17%) |
Aug 15, 2006 | 24.54 | 24.76 | 24.05 | 24.54 | 29,515,352 | +0.84(+3.55%) |
Aug 14, 2006 | 23.77 | 24.34 | 23.59 | 23.70 | 27,443,524 | -0.01(-0.03%) |
Aug 11, 2006 | 24.00 | 24.03 | 23.56 | 23.70 | 16,737,708 | -0.24(-1.01%) |
Aug 10, 2006 | 23.73 | 24.04 | 23.65 | 23.95 | 13,788,643 | +0.15(+0.63%) |
Aug 09, 2006 | 24.49 | 24.57 | 23.80 | 23.80 | 23,465,354 | -0.66(-2.71%) |
Aug 08, 2006 | 24.79 | 24.86 | 24.31 | 24.46 | 12,593,353 | -0.26(-1.04%) |
Aug 07, 2006 | 24.73 | 24.79 | 24.44 | 24.72 | 9,499,158 | -0.01(-0.06%) |
Aug 04, 2006 | 25.08 | 25.09 | 24.48 | 24.73 | 14,860,979 | +0.10(+0.40%) |
Aug 03, 2006 | 24.08 | 24.72 | 23.88 | 24.63 | 16,048,128 | +0.33(+1.35%) |
Aug 02, 2006 | 24.33 | 24.47 | 24.09 | 24.30 | 17,605,682 | -0.02(-0.09%) |
Aug 01, 2006 | 24.58 | 24.58 | 24.19 | 24.32 | 13,224,403 | -0.41(-1.64%) |
Jul 31, 2006 | 24.64 | 24.79 | 24.47 | 24.73 | 12,045,114 | +0.09(+0.35%) |
Jul 28, 2006 | 24.47 | 24.94 | 24.43 | 24.64 | 13,424,273 | +0.41(+1.68%) |
Jul 27, 2006 | 24.70 | 24.85 | 24.15 | 24.24 | 16,275,789 | -0.48(-1.96%) |
Jul 26, 2006 | 24.94 | 24.94 | 24.59 | 24.72 | 13,097,099 | -0.38(-1.53%) |
Jul 25, 2006 | 24.54 | 25.18 | 24.45 | 25.11 | 15,401,077 | +0.45(+1.82%) |
Jul 24, 2006 | 24.32 | 24.82 | 24.26 | 24.66 | 13,398,167 | +0.54(+2.24%) |
Jul 21, 2006 | 24.27 | 24.27 | 23.81 | 24.12 | 19,755,128 | -0.09(-0.38%) |
Jul 20, 2006 | 24.59 | 25.04 | 24.20 | 24.21 | 24,644,924 | -0.26(-1.08%) |
Jul 19, 2006 | 23.60 | 24.57 | 23.55 | 24.47 | 27,540,512 | +0.87(+3.68%) |
Jul 18, 2006 | 23.83 | 23.92 | 23.40 | 23.60 | 35,012,476 | -0.33(-1.40%) |
Jul 17, 2006 | 24.17 | 24.56 | 23.80 | 23.94 | 19,858,150 | -0.17(-0.71%) |
Jul 14, 2006 | 24.20 | 24.49 | 23.95 | 24.11 | 22,912,624 | -0.16(-0.67%) |
Jul 13, 2006 | 23.87 | 24.28 | 23.69 | 24.27 | 29,341,168 | +0.33(+1.37%) |
Jul 12, 2006 | 24.41 | 24.54 | 23.92 | 23.95 | 35,994,844 | -0.55(-2.24%) |
Jul 11, 2006 | 24.86 | 24.89 | 24.15 | 24.49 | 30,189,070 | -0.44(-1.77%) |
Jul 10, 2006 | 25.22 | 25.34 | 24.84 | 24.94 | 18,175,116 | -0.26(-1.05%) |
Jul 07, 2006 | 25.30 | 25.43 | 25.14 | 25.20 | 20,458,602 | -0.07(-0.28%) |
Jul 06, 2006 | 25.26 | 25.46 | 25.22 | 25.27 | 15,065,902 | -0.04(-0.17%) |
Jul 05, 2006 | 25.49 | 25.49 | 25.21 | 25.31 | 19,650,700 | -0.17(-0.67%) |
Jul 03, 2006 | 25.55 | 25.63 | 25.43 | 25.48 | 11,151,173 | -0.01(-0.06%) |
Jun 30, 2006 | 25.98 | 26.00 | 25.39 | 25.50 | 33,766,520 | -0.48(-1.84%) |
Jun 29, 2006 | 25.79 | 26.05 | 25.54 | 25.98 | 28,166,930 | +0.21(+0.83%) |
Jun 28, 2006 | 25.84 | 25.97 | 25.65 | 25.76 | 37,832,272 | -0.15(-0.58%) |
Jun 27, 2006 | 26.04 | 26.15 | 25.86 | 25.91 | 14,081,992 | -0.19(-0.74%) |
Jun 26, 2006 | 25.83 | 26.22 | 25.83 | 26.10 | 10,519,983 | +0.16(+0.63%) |
Jun 23, 2006 | 25.90 | 27.64 | 25.88 | 25.94 | 11,399,888 | -0.05(-0.19%) |
Jun 22, 2006 | 26.32 | 26.33 | 25.91 | 25.99 | 14,112,169 | -0.13(-0.49%) |
Jun 21, 2006 | 25.88 | 26.27 | 25.88 | 26.12 | 12,090,590 | +0.17(+0.66%) |
Jun 20, 2006 | 26.15 | 26.22 | 25.82 | 25.95 | 18,406,566 | -0.31(-1.19%) |
Jun 19, 2006 | 26.30 | 26.52 | 26.20 | 26.26 | 13,853,348 | -0.04(-0.14%) |
Jun 16, 2006 | 26.57 | 26.85 | 26.26 | 26.30 | 21,144,814 | -0.33(-1.23%) |
Jun 15, 2006 | 26.38 | 26.72 | 26.13 | 26.62 | 28,586,602 | +0.44(+1.69%) |
Jun 14, 2006 | 25.74 | 26.23 | 25.73 | 26.18 | 15,568,525 | +0.33(+1.27%) |
Jun 13, 2006 | 25.72 | 26.29 | 25.68 | 25.86 | 17,659,580 | +0.02(+0.08%) |
Jun 12, 2006 | 26.29 | 26.33 | 25.79 | 25.83 | 15,591,684 | -0.49(-1.87%) |
Jun 09, 2006 | 26.43 | 26.64 | 26.19 | 26.33 | 15,114,747 | -0.21(-0.81%) |
Jun 08, 2006 | 26.05 | 26.65 | 26.03 | 26.54 | 18,564,890 | +0.38(+1.47%) |
Jun 07, 2006 | 26.33 | 26.63 | 26.11 | 26.15 | 16,380,637 | -0.25(-0.94%) |
Jun 06, 2006 | 26.77 | 26.82 | 26.08 | 26.40 | 24,839,600 | -0.29(-1.07%) |
Jun 05, 2006 | 26.90 | 27.14 | 26.67 | 26.69 | 16,327,020 | -0.38(-1.42%) |
Jun 02, 2006 | 27.37 | 27.61 | 26.93 | 27.07 | 17,556,136 | -0.39(-1.43%) |