Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 22.58 | 22.60 | 21.61 | 21.77 | 27,447,462 | -2.21(-9.22%) |
Aug 30, 2006 | 23.98 | 24.09 | 23.50 | 23.99 | 4,964,084 | +0.21(+0.89%) |
Aug 29, 2006 | 23.37 | 23.78 | 23.01 | 23.77 | 5,121,216 | +0.38(+1.62%) |
Aug 28, 2006 | 23.69 | 23.70 | 23.33 | 23.40 | 3,740,433 | -0.34(-1.43%) |
Aug 25, 2006 | 24.03 | 24.03 | 23.69 | 23.74 | 2,937,750 | -0.02(-0.07%) |
Aug 24, 2006 | 23.92 | 24.20 | 23.56 | 23.75 | 3,827,447 | -0.17(-0.69%) |
Aug 23, 2006 | 24.34 | 24.52 | 23.84 | 23.92 | 5,558,061 | -0.13(-0.56%) |
Aug 22, 2006 | 23.85 | 24.15 | 23.52 | 24.05 | 5,462,537 | +0.06(+0.23%) |
Aug 21, 2006 | 23.18 | 23.99 | 23.05 | 23.99 | 6,341,055 | +1.38(+6.09%) |
Aug 18, 2006 | 22.54 | 22.62 | 21.92 | 22.62 | 5,493,151 | +0.30(+1.34%) |
Aug 17, 2006 | 22.98 | 23.03 | 22.26 | 22.32 | 4,961,924 | -0.75(-3.24%) |
Aug 16, 2006 | 23.19 | 23.34 | 22.93 | 23.07 | 4,580,589 | +0.23(+1.00%) |
Aug 15, 2006 | 22.71 | 23.03 | 22.65 | 22.84 | 4,202,684 | +0.13(+0.55%) |
Aug 14, 2006 | 23.10 | 23.32 | 22.67 | 22.71 | 6,002,782 | -0.57(-2.47%) |
Aug 11, 2006 | 24.46 | 24.51 | 23.29 | 23.29 | 7,201,535 | -0.55(-2.31%) |
Aug 10, 2006 | 24.21 | 24.43 | 23.53 | 23.84 | 5,894,047 | -0.57(-2.35%) |
Aug 09, 2006 | 24.40 | 24.87 | 23.97 | 24.41 | 7,022,554 | +0.41(+1.71%) |
Aug 08, 2006 | 23.66 | 24.34 | 23.55 | 24.00 | 5,704,523 | +0.23(+0.96%) |
Aug 07, 2006 | 23.70 | 24.02 | 23.26 | 23.77 | 4,634,068 | +0.18(+0.77%) |
Aug 04, 2006 | 24.29 | 24.37 | 23.55 | 23.59 | 4,712,062 | -0.23(-0.96%) |
Aug 03, 2006 | 23.93 | 24.32 | 23.62 | 23.82 | 5,173,551 | -0.50(-2.04%) |
Aug 02, 2006 | 23.91 | 24.32 | 23.77 | 24.32 | 7,633,681 | +0.80(+3.41%) |
Aug 01, 2006 | 22.94 | 23.54 | 22.69 | 23.51 | 6,100,593 | +0.47(+2.05%) |
Jul 31, 2006 | 22.99 | 23.31 | 22.74 | 23.04 | 4,522,665 | -0.02(-0.07%) |
Jul 28, 2006 | 22.32 | 23.06 | 22.31 | 23.06 | 5,875,120 | +0.87(+3.94%) |
Jul 27, 2006 | 23.40 | 23.44 | 22.16 | 22.18 | 7,162,030 | -0.60(-2.63%) |
Jul 26, 2006 | 22.28 | 22.83 | 22.04 | 22.78 | 5,512,967 | +0.33(+1.47%) |
Jul 25, 2006 | 21.85 | 22.58 | 21.41 | 22.45 | 6,756,687 | +0.82(+3.78%) |
Jul 24, 2006 | 21.01 | 21.81 | 20.67 | 21.63 | 8,673,015 | +0.50(+2.38%) |
Jul 21, 2006 | 21.97 | 22.00 | 21.07 | 21.13 | 8,556,658 | -0.57(-2.61%) |
Jul 20, 2006 | 22.51 | 22.78 | 21.70 | 21.70 | 5,588,167 | -1.15(-5.03%) |
Jul 19, 2006 | 21.84 | 22.90 | 21.76 | 22.85 | 6,663,703 | +0.99(+4.54%) |
Jul 18, 2006 | 22.61 | 22.61 | 21.27 | 21.85 | 11,106,088 | -0.52(-2.32%) |
Jul 17, 2006 | 23.06 | 23.29 | 22.37 | 22.37 | 6,614,290 | -1.09(-4.63%) |
Jul 14, 2006 | 23.75 | 23.85 | 23.08 | 23.46 | 6,440,136 | +0.08(+0.34%) |
Jul 13, 2006 | 24.07 | 24.10 | 23.32 | 23.38 | 8,915,382 | -0.57(-2.37%) |
Jul 12, 2006 | 24.42 | 24.71 | 23.85 | 23.95 | 9,285,793 | -0.24(-1.01%) |
Jul 11, 2006 | 23.77 | 24.28 | 23.56 | 24.19 | 6,766,849 | +0.57(+2.43%) |
Jul 10, 2006 | 23.52 | 24.04 | 23.05 | 23.62 | 7,053,803 | -0.36(-1.51%) |
Jul 07, 2006 | 24.38 | 24.62 | 23.94 | 23.98 | 6,357,568 | -0.65(-2.62%) |
Jul 06, 2006 | 24.32 | 24.81 | 23.90 | 24.62 | 7,146,024 | +0.20(+0.84%) |
Jul 05, 2006 | 24.80 | 24.87 | 23.73 | 24.42 | 9,798,219 | -0.22(-0.89%) |
Jul 03, 2006 | 24.40 | 24.67 | 24.17 | 24.64 | 3,915,349 | +0.85(+3.57%) |
Jun 30, 2006 | 23.79 | 23.99 | 23.46 | 23.79 | 8,779,082 | +0.62(+2.68%) |
Jun 29, 2006 | 22.05 | 23.35 | 22.05 | 23.17 | 9,230,282 | +1.37(+6.28%) |
Jun 28, 2006 | 21.96 | 21.96 | 21.33 | 21.80 | 6,055,626 | +0.24(+1.09%) |
Jun 27, 2006 | 22.56 | 22.70 | 21.55 | 21.56 | 8,866,604 | -0.68(-3.04%) |
Jun 26, 2006 | 22.43 | 22.51 | 21.82 | 22.24 | 6,110,755 | +0.06(+0.28%) |
Jun 23, 2006 | 21.14 | 22.23 | 20.96 | 22.18 | 8,672,888 | +0.72(+3.38%) |
Jun 22, 2006 | 21.96 | 21.96 | 21.11 | 21.45 | 10,872,485 | -0.50(-2.26%) |
Jun 21, 2006 | 20.96 | 22.02 | 20.96 | 21.95 | 11,215,204 | +1.08(+5.17%) |
Jun 20, 2006 | 20.48 | 21.11 | 20.13 | 20.87 | 10,804,145 | +0.71(+3.51%) |
Jun 19, 2006 | 21.33 | 21.45 | 20.16 | 20.16 | 10,569,145 | -1.39(-6.46%) |
Jun 16, 2006 | 21.26 | 21.55 | 20.76 | 21.55 | 11,006,753 | +0.31(+1.44%) |
Jun 15, 2006 | 20.76 | 21.33 | 20.52 | 21.25 | 11,568,847 | +1.23(+6.13%) |
Jun 14, 2006 | 19.98 | 20.33 | 19.54 | 20.02 | 13,038,548 | +0.57(+2.96%) |
Jun 13, 2006 | 19.11 | 19.90 | 18.95 | 19.44 | 19,180,680 | -0.50(-2.49%) |
Jun 12, 2006 | 21.16 | 21.32 | 19.92 | 19.94 | 11,014,629 | -0.87(-4.20%) |
Jun 09, 2006 | 21.22 | 21.64 | 20.70 | 20.81 | 10,365,521 | +0.12(+0.57%) |
Jun 08, 2006 | 21.26 | 21.29 | 19.81 | 20.70 | 15,588,740 | -0.93(-4.30%) |
Jun 07, 2006 | 21.50 | 22.61 | 21.29 | 21.63 | 12,913,553 | -0.61(-2.76%) |
Jun 06, 2006 | 22.83 | 22.93 | 21.81 | 22.24 | 12,122,938 | -0.89(-3.85%) |
Jun 05, 2006 | 24.23 | 24.38 | 23.11 | 23.13 | 8,212,669 | -0.77(-3.23%) |
Jun 02, 2006 | 24.20 | 24.24 | 23.76 | 23.90 | 7,090,387 | +0.20(+0.83%) |