Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 22.37 | 22.39 | 22.10 | 22.14 | 2,033,944 | -0.23(-1.02%) |
Aug 30, 2006 | 22.26 | 22.40 | 22.05 | 22.37 | 2,135,826 | +0.20(+0.92%) |
Aug 29, 2006 | 22.25 | 22.31 | 22.00 | 22.16 | 2,744,337 | -0.02(-0.11%) |
Aug 28, 2006 | 21.71 | 22.26 | 21.70 | 22.19 | 2,594,760 | +0.36(+1.64%) |
Aug 25, 2006 | 21.71 | 21.95 | 21.56 | 21.83 | 1,507,836 | +0.15(+0.71%) |
Aug 24, 2006 | 21.71 | 21.90 | 21.53 | 21.68 | 3,366,354 | +0.00(+0.00%) |
Aug 23, 2006 | 22.04 | 22.08 | 21.55 | 21.68 | 2,886,708 | -0.25(-1.15%) |
Aug 22, 2006 | 22.13 | 22.17 | 21.82 | 21.93 | 2,853,705 | -0.17(-0.78%) |
Aug 21, 2006 | 22.05 | 22.16 | 21.74 | 22.10 | 1,925,669 | +0.09(+0.42%) |
Aug 18, 2006 | 22.08 | 22.17 | 21.83 | 22.01 | 3,953,618 | +0.02(+0.11%) |
Aug 17, 2006 | 21.71 | 22.16 | 21.71 | 21.98 | 3,134,279 | +0.09(+0.39%) |
Aug 16, 2006 | 21.65 | 21.90 | 21.47 | 21.90 | 3,621,847 | +0.44(+2.07%) |
Aug 15, 2006 | 21.39 | 21.55 | 21.07 | 21.46 | 2,734,684 | +0.49(+2.32%) |
Aug 14, 2006 | 21.03 | 21.44 | 20.94 | 20.97 | 2,069,204 | +0.01(+0.03%) |
Aug 11, 2006 | 20.96 | 21.04 | 20.78 | 20.96 | 1,340,732 | -0.07(-0.32%) |
Aug 10, 2006 | 20.86 | 21.15 | 20.67 | 21.03 | 1,679,054 | +0.19(+0.92%) |
Aug 09, 2006 | 20.92 | 21.43 | 20.81 | 20.84 | 2,637,679 | +0.03(+0.15%) |
Aug 08, 2006 | 21.15 | 21.15 | 20.51 | 20.81 | 3,496,175 | -0.20(-0.94%) |
Aug 07, 2006 | 21.18 | 21.41 | 20.93 | 21.01 | 4,569,350 | -0.11(-0.52%) |
Aug 04, 2006 | 21.51 | 21.85 | 21.05 | 21.12 | 6,595,506 | +0.41(+1.99%) |
Aug 03, 2006 | 20.46 | 20.85 | 20.43 | 20.70 | 4,281,247 | +0.13(+0.63%) |
Aug 02, 2006 | 20.40 | 20.79 | 20.35 | 20.57 | 6,201,853 | +0.14(+0.66%) |
Aug 01, 2006 | 20.91 | 20.98 | 20.31 | 20.44 | 3,912,937 | -0.61(-2.90%) |
Jul 31, 2006 | 21.24 | 21.25 | 20.88 | 21.05 | 2,517,989 | -0.17(-0.81%) |
Jul 28, 2006 | 21.12 | 21.31 | 20.81 | 21.22 | 2,377,053 | +0.40(+1.92%) |
Jul 27, 2006 | 20.96 | 21.11 | 20.72 | 20.82 | 2,279,937 | -0.04(-0.21%) |
Jul 26, 2006 | 21.16 | 21.27 | 20.79 | 20.86 | 5,982,470 | -0.38(-1.80%) |
Jul 25, 2006 | 21.50 | 21.58 | 21.18 | 21.25 | 5,081,515 | -0.32(-1.49%) |
Jul 24, 2006 | 21.74 | 21.79 | 21.44 | 21.57 | 3,645,683 | -0.17(-0.79%) |
Jul 21, 2006 | 21.73 | 21.96 | 21.62 | 21.74 | 3,738,665 | -0.17(-0.76%) |
Jul 20, 2006 | 22.47 | 22.48 | 21.81 | 21.90 | 4,103,802 | -0.60(-2.68%) |
Jul 19, 2006 | 22.40 | 22.88 | 22.33 | 22.51 | 2,050,876 | +0.14(+0.63%) |
Jul 18, 2006 | 22.42 | 22.59 | 22.18 | 22.37 | 2,462,976 | -0.13(-0.58%) |
Jul 17, 2006 | 22.60 | 22.63 | 22.37 | 22.50 | 3,585,885 | -0.14(-0.60%) |
Jul 14, 2006 | 22.64 | 22.76 | 22.46 | 22.63 | 4,034,957 | -0.07(-0.33%) |
Jul 13, 2006 | 22.82 | 22.96 | 22.62 | 22.71 | 3,380,686 | -0.12(-0.51%) |
Jul 12, 2006 | 23.20 | 23.26 | 22.57 | 22.82 | 3,214,849 | -0.38(-1.62%) |
Jul 11, 2006 | 23.22 | 23.33 | 23.03 | 23.20 | 3,038,100 | +0.01(+0.05%) |
Jul 10, 2006 | 23.25 | 23.40 | 23.07 | 23.19 | 1,594,331 | +0.04(+0.16%) |
Jul 07, 2006 | 23.37 | 23.40 | 22.91 | 23.15 | 4,184,096 | -0.27(-1.16%) |
Jul 06, 2006 | 23.51 | 23.72 | 23.36 | 23.42 | 2,725,238 | -0.15(-0.65%) |
Jul 05, 2006 | 24.01 | 24.01 | 23.51 | 23.57 | 2,761,298 | -0.43(-1.80%) |
Jul 03, 2006 | 24.34 | 24.34 | 24.00 | 24.00 | 1,407,739 | +0.00(+0.00%) |
Jun 30, 2006 | 24.43 | 24.55 | 23.96 | 24.00 | 4,716,544 | -0.42(-1.74%) |
Jun 29, 2006 | 24.36 | 24.44 | 23.82 | 24.43 | 6,641,890 | +0.06(+0.25%) |
Jun 28, 2006 | 24.32 | 24.44 | 24.07 | 24.37 | 2,916,795 | +0.22(+0.89%) |
Jun 27, 2006 | 24.31 | 24.44 | 24.02 | 24.15 | 2,865,640 | -0.18(-0.76%) |
Jun 26, 2006 | 24.29 | 24.48 | 24.25 | 24.34 | 1,690,270 | +0.04(+0.15%) |
Jun 23, 2006 | 24.02 | 24.57 | 23.92 | 24.30 | 2,252,570 | +0.17(+0.69%) |
Jun 22, 2006 | 24.18 | 24.41 | 24.00 | 24.13 | 2,538,736 | -0.16(-0.66%) |
Jun 21, 2006 | 23.92 | 24.51 | 23.91 | 24.29 | 3,055,295 | +0.34(+1.41%) |
Jun 20, 2006 | 23.94 | 24.27 | 23.71 | 23.96 | 3,569,161 | +0.10(+0.44%) |
Jun 19, 2006 | 23.92 | 24.05 | 23.82 | 23.85 | 3,867,364 | +0.08(+0.34%) |
Jun 16, 2006 | 23.20 | 24.07 | 23.03 | 23.77 | 7,455,730 | +0.62(+2.69%) |
Jun 15, 2006 | 22.75 | 23.30 | 22.54 | 23.15 | 3,199,641 | +0.39(+1.73%) |
Jun 14, 2006 | 22.53 | 22.77 | 22.45 | 22.75 | 2,895,800 | +0.15(+0.68%) |
Jun 13, 2006 | 22.85 | 23.01 | 22.53 | 22.60 | 2,928,238 | -0.18(-0.81%) |
Jun 12, 2006 | 22.85 | 23.08 | 22.74 | 22.79 | 2,096,800 | -0.16(-0.70%) |
Jun 09, 2006 | 23.46 | 23.70 | 22.87 | 22.95 | 3,379,149 | +0.07(+0.32%) |
Jun 08, 2006 | 22.90 | 22.97 | 22.43 | 22.87 | 4,274,472 | -0.13(-0.56%) |
Jun 07, 2006 | 23.24 | 23.37 | 22.96 | 23.00 | 3,535,943 | -0.21(-0.90%) |
Jun 06, 2006 | 23.55 | 23.67 | 23.06 | 23.21 | 4,253,632 | -0.31(-1.31%) |
Jun 05, 2006 | 23.65 | 23.99 | 23.31 | 23.52 | 5,787,715 | +0.46(+1.98%) |
Jun 02, 2006 | 23.04 | 23.40 | 22.82 | 23.06 | 4,386,228 | -0.14(-0.58%) |