Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 23.74 | 24.41 | 23.61 | 24.33 | 8,614,505 | +1.35(+5.87%) |
Aug 30, 2006 | 22.93 | 23.11 | 22.64 | 22.98 | 3,037,560 | +0.25(+1.09%) |
Aug 29, 2006 | 22.51 | 22.80 | 22.10 | 22.73 | 3,529,133 | +0.16(+0.72%) |
Aug 28, 2006 | 22.18 | 22.75 | 22.17 | 22.57 | 2,201,640 | +0.39(+1.76%) |
Aug 25, 2006 | 22.27 | 22.31 | 21.70 | 22.18 | 5,510,317 | -0.09(-0.41%) |
Aug 24, 2006 | 23.24 | 23.24 | 22.11 | 22.27 | 7,663,751 | -1.00(-4.28%) |
Aug 23, 2006 | 23.56 | 23.61 | 23.17 | 23.27 | 2,199,644 | -0.46(-1.92%) |
Aug 22, 2006 | 23.44 | 23.89 | 23.29 | 23.72 | 3,167,131 | +0.29(+1.22%) |
Aug 21, 2006 | 23.61 | 23.76 | 23.35 | 23.44 | 3,039,862 | -0.46(-1.91%) |
Aug 18, 2006 | 24.26 | 24.26 | 23.12 | 23.89 | 6,286,518 | +0.12(+0.49%) |
Aug 17, 2006 | 23.90 | 24.35 | 23.74 | 23.78 | 4,075,820 | -0.01(-0.03%) |
Aug 16, 2006 | 23.45 | 24.07 | 23.38 | 23.78 | 4,942,905 | +0.25(+1.08%) |
Aug 15, 2006 | 23.38 | 23.62 | 22.89 | 23.53 | 3,126,448 | +0.85(+3.76%) |
Aug 14, 2006 | 22.86 | 23.35 | 22.63 | 22.67 | 2,885,728 | +0.33(+1.46%) |
Aug 11, 2006 | 22.19 | 22.70 | 22.19 | 22.35 | 2,612,768 | +0.28(+1.27%) |
Aug 10, 2006 | 21.83 | 22.21 | 21.53 | 22.07 | 4,257,742 | +0.18(+0.80%) |
Aug 09, 2006 | 22.43 | 22.64 | 21.88 | 21.89 | 2,579,761 | -0.29(-1.32%) |
Aug 08, 2006 | 22.54 | 22.75 | 22.18 | 22.19 | 3,825,121 | -0.26(-1.16%) |
Aug 07, 2006 | 22.47 | 22.84 | 22.31 | 22.45 | 3,843,390 | -0.27(-1.20%) |
Aug 04, 2006 | 23.44 | 23.61 | 22.60 | 22.72 | 2,942,070 | -0.48(-2.08%) |
Aug 03, 2006 | 21.73 | 23.38 | 21.69 | 23.20 | 7,546,155 | +1.47(+6.77%) |
Aug 02, 2006 | 22.16 | 22.21 | 21.57 | 21.73 | 3,955,920 | -0.42(-1.88%) |
Aug 01, 2006 | 22.21 | 22.21 | 21.48 | 22.15 | 4,030,378 | -0.20(-0.87%) |
Jul 31, 2006 | 22.08 | 22.80 | 22.04 | 22.34 | 3,347,518 | +0.30(+1.36%) |
Jul 28, 2006 | 21.54 | 22.11 | 21.54 | 22.04 | 2,683,080 | +0.52(+2.42%) |
Jul 27, 2006 | 21.87 | 22.10 | 21.50 | 21.52 | 4,090,404 | -0.12(-0.57%) |
Jul 26, 2006 | 21.80 | 21.91 | 21.49 | 21.65 | 3,672,214 | -0.31(-1.39%) |
Jul 25, 2006 | 21.61 | 22.13 | 21.44 | 21.95 | 3,266,919 | +0.28(+1.29%) |
Jul 24, 2006 | 21.14 | 21.87 | 21.14 | 21.67 | 3,535,581 | +0.53(+2.53%) |
Jul 21, 2006 | 21.29 | 21.29 | 20.77 | 21.14 | 3,070,413 | -0.14(-0.67%) |
Jul 20, 2006 | 22.11 | 22.26 | 21.22 | 21.28 | 2,423,630 | -0.74(-3.34%) |
Jul 19, 2006 | 21.29 | 22.24 | 21.29 | 22.02 | 3,613,416 | +0.94(+4.45%) |
Jul 18, 2006 | 21.34 | 21.82 | 20.69 | 21.08 | 5,131,735 | -0.78(-3.58%) |
Jul 17, 2006 | 21.66 | 22.11 | 21.65 | 21.86 | 2,526,489 | +0.08(+0.36%) |
Jul 14, 2006 | 22.21 | 22.30 | 21.53 | 21.78 | 3,658,090 | -0.49(-2.19%) |
Jul 13, 2006 | 23.14 | 23.18 | 22.10 | 22.27 | 5,917,300 | -1.16(-4.95%) |
Jul 12, 2006 | 24.26 | 24.32 | 23.38 | 23.43 | 4,082,728 | -0.91(-3.72%) |
Jul 11, 2006 | 24.10 | 24.37 | 23.89 | 24.34 | 2,083,736 | +0.21(+0.86%) |
Jul 10, 2006 | 24.10 | 24.43 | 23.95 | 24.13 | 2,230,962 | +0.06(+0.24%) |
Jul 07, 2006 | 24.07 | 24.52 | 23.74 | 24.07 | 4,598,711 | -0.10(-0.43%) |
Jul 06, 2006 | 23.25 | 24.37 | 22.96 | 24.17 | 7,380,659 | +0.88(+3.77%) |
Jul 05, 2006 | 23.45 | 23.52 | 23.03 | 23.29 | 2,869,301 | -0.46(-1.95%) |
Jul 03, 2006 | 23.78 | 23.93 | 23.63 | 23.76 | 854,189 | -0.02(-0.08%) |
Jun 30, 2006 | 23.55 | 23.87 | 23.49 | 23.78 | 2,779,491 | +0.25(+1.08%) |
Jun 29, 2006 | 23.30 | 23.58 | 23.18 | 23.52 | 3,577,031 | +0.42(+1.80%) |
Jun 28, 2006 | 23.36 | 23.55 | 23.01 | 23.10 | 2,491,026 | -0.24(-1.03%) |
Jun 27, 2006 | 23.10 | 23.74 | 23.10 | 23.35 | 2,232,037 | -0.29(-1.21%) |
Jun 26, 2006 | 23.91 | 24.30 | 23.62 | 23.63 | 3,285,188 | -0.31(-1.31%) |
Jun 23, 2006 | 23.93 | 24.22 | 23.64 | 23.94 | 3,073,790 | -0.12(-0.49%) |
Jun 22, 2006 | 23.97 | 24.22 | 23.88 | 24.06 | 2,762,143 | +0.02(+0.08%) |
Jun 21, 2006 | 23.50 | 24.17 | 23.29 | 24.04 | 2,902,615 | +0.48(+2.02%) |
Jun 20, 2006 | 23.19 | 23.78 | 23.14 | 23.57 | 3,097,740 | +0.51(+2.20%) |
Jun 19, 2006 | 23.36 | 23.53 | 22.94 | 23.06 | 2,237,256 | -0.29(-1.26%) |
Jun 16, 2006 | 23.60 | 23.94 | 23.27 | 23.35 | 3,799,329 | -0.48(-2.02%) |
Jun 15, 2006 | 22.70 | 23.97 | 22.69 | 23.83 | 4,120,494 | +1.16(+5.11%) |
Jun 14, 2006 | 22.19 | 22.70 | 22.19 | 22.67 | 2,399,221 | +0.40(+1.81%) |
Jun 13, 2006 | 22.60 | 22.88 | 22.26 | 22.27 | 4,499,383 | -0.33(-1.47%) |
Jun 12, 2006 | 23.67 | 23.81 | 22.60 | 22.60 | 4,604,085 | -1.07(-4.51%) |
Jun 09, 2006 | 23.29 | 23.81 | 23.29 | 23.67 | 2,322,614 | +0.29(+1.23%) |
Jun 08, 2006 | 24.00 | 24.00 | 22.64 | 23.38 | 5,616,707 | -0.69(-2.87%) |
Jun 07, 2006 | 24.00 | 24.49 | 23.91 | 24.07 | 3,732,855 | +0.43(+1.82%) |
Jun 06, 2006 | 23.84 | 24.00 | 23.28 | 23.64 | 4,186,815 | +0.14(+0.61%) |
Jun 05, 2006 | 23.91 | 24.10 | 23.41 | 23.50 | 2,347,945 | -0.63(-2.59%) |
Jun 02, 2006 | 24.17 | 24.20 | 23.55 | 24.13 | 2,854,409 | -0.07(-0.30%) |