Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 22.61 | 22.62 | 22.01 | 22.12 | 2,721,234 | -1.05(-4.53%) |
Aug 30, 2006 | 23.43 | 23.53 | 23.11 | 23.17 | 676,875 | -0.30(-1.28%) |
Aug 29, 2006 | 23.32 | 23.59 | 23.09 | 23.47 | 746,149 | +0.24(+1.02%) |
Aug 28, 2006 | 22.95 | 23.40 | 22.77 | 23.23 | 867,456 | +0.28(+1.23%) |
Aug 25, 2006 | 23.31 | 23.40 | 22.83 | 22.95 | 1,148,063 | -0.35(-1.52%) |
Aug 24, 2006 | 24.09 | 24.09 | 23.15 | 23.30 | 2,232,040 | -0.79(-3.26%) |
Aug 23, 2006 | 25.26 | 25.30 | 24.05 | 24.09 | 1,150,962 | -1.10(-4.37%) |
Aug 22, 2006 | 25.40 | 25.45 | 24.96 | 25.19 | 872,796 | -0.20(-0.80%) |
Aug 21, 2006 | 26.21 | 26.21 | 25.29 | 25.40 | 1,106,254 | -0.43(-1.67%) |
Aug 18, 2006 | 26.15 | 26.21 | 25.73 | 25.83 | 480,038 | -0.24(-0.91%) |
Aug 17, 2006 | 25.51 | 26.35 | 25.43 | 26.06 | 1,167,442 | +0.56(+2.18%) |
Aug 16, 2006 | 25.26 | 25.56 | 25.18 | 25.51 | 937,493 | +0.29(+1.14%) |
Aug 15, 2006 | 24.67 | 25.23 | 24.67 | 25.22 | 705,103 | +0.80(+3.27%) |
Aug 14, 2006 | 24.71 | 25.12 | 24.39 | 24.42 | 495,602 | -0.12(-0.51%) |
Aug 11, 2006 | 24.58 | 24.69 | 24.35 | 24.54 | 511,471 | +0.18(+0.75%) |
Aug 10, 2006 | 23.99 | 24.48 | 23.85 | 24.36 | 697,779 | +0.22(+0.92%) |
Aug 09, 2006 | 24.95 | 25.11 | 24.13 | 24.14 | 706,324 | -0.65(-2.62%) |
Aug 08, 2006 | 25.40 | 25.51 | 24.65 | 24.79 | 928,948 | -0.52(-2.07%) |
Aug 07, 2006 | 25.04 | 25.58 | 24.71 | 25.31 | 749,964 | +0.20(+0.81%) |
Aug 04, 2006 | 25.89 | 25.89 | 24.83 | 25.11 | 1,038,506 | -0.37(-1.47%) |
Aug 03, 2006 | 25.23 | 25.65 | 24.31 | 25.48 | 1,713,397 | +1.01(+4.12%) |
Aug 02, 2006 | 24.46 | 24.71 | 24.29 | 24.47 | 523,830 | +0.01(+0.03%) |
Aug 01, 2006 | 24.46 | 24.56 | 23.94 | 24.46 | 1,031,181 | +0.01(+0.03%) |
Jul 31, 2006 | 24.50 | 24.84 | 24.43 | 24.46 | 604,701 | +0.01(+0.05%) |
Jul 28, 2006 | 24.53 | 24.75 | 24.19 | 24.45 | 951,226 | +0.08(+0.32%) |
Jul 27, 2006 | 25.89 | 26.41 | 24.30 | 24.37 | 2,466,414 | +0.06(+0.24%) |
Jul 26, 2006 | 24.08 | 24.37 | 23.89 | 24.31 | 955,498 | +0.19(+0.79%) |
Jul 25, 2006 | 23.69 | 24.48 | 23.56 | 24.12 | 761,255 | +0.43(+1.80%) |
Jul 24, 2006 | 22.62 | 23.84 | 22.81 | 23.69 | 637,507 | +1.07(+4.75%) |
Jul 21, 2006 | 22.82 | 22.94 | 22.39 | 22.62 | 783,686 | -0.20(-0.89%) |
Jul 20, 2006 | 23.35 | 23.75 | 22.79 | 22.82 | 916,284 | -0.48(-2.05%) |
Jul 19, 2006 | 22.43 | 23.49 | 22.25 | 23.30 | 862,878 | +0.87(+3.89%) |
Jul 18, 2006 | 22.60 | 22.90 | 22.22 | 22.43 | 1,229,850 | -0.05(-0.20%) |
Jul 17, 2006 | 22.66 | 22.82 | 22.46 | 22.47 | 378,567 | -0.19(-0.84%) |
Jul 14, 2006 | 22.74 | 22.87 | 22.45 | 22.66 | 723,719 | -0.20(-0.89%) |
Jul 13, 2006 | 23.02 | 23.30 | 22.52 | 22.87 | 1,161,796 | -0.16(-0.68%) |
Jul 12, 2006 | 23.68 | 23.69 | 23.01 | 23.02 | 1,108,696 | -0.66(-2.79%) |
Jul 11, 2006 | 22.97 | 24.20 | 22.19 | 23.68 | 2,892,894 | +0.62(+2.67%) |
Jul 10, 2006 | 22.97 | 23.22 | 22.94 | 23.07 | 345,914 | +0.23(+1.00%) |
Jul 07, 2006 | 23.33 | 23.54 | 22.75 | 22.84 | 644,984 | -0.49(-2.11%) |
Jul 06, 2006 | 23.30 | 23.63 | 23.13 | 23.33 | 606,075 | +0.05(+0.20%) |
Jul 05, 2006 | 23.92 | 23.92 | 22.81 | 23.29 | 1,062,920 | -0.63(-2.63%) |
Jul 03, 2006 | 23.95 | 23.99 | 23.74 | 23.91 | 198,820 | -0.04(-0.16%) |
Jun 30, 2006 | 24.11 | 24.16 | 23.86 | 23.95 | 487,667 | -0.09(-0.35%) |
Jun 29, 2006 | 23.51 | 24.05 | 23.49 | 24.04 | 900,567 | +0.47(+1.97%) |
Jun 28, 2006 | 24.12 | 24.12 | 23.27 | 23.57 | 1,235,648 | -0.39(-1.61%) |
Jun 27, 2006 | 24.71 | 24.73 | 23.76 | 23.96 | 1,174,918 | -0.79(-3.18%) |
Jun 26, 2006 | 24.67 | 24.81 | 24.58 | 24.75 | 705,561 | +0.23(+0.94%) |
Jun 23, 2006 | 24.48 | 24.73 | 24.27 | 24.52 | 407,101 | +0.03(+0.13%) |
Jun 22, 2006 | 24.58 | 24.64 | 24.38 | 24.48 | 681,147 | +0.09(+0.35%) |
Jun 21, 2006 | 23.86 | 24.64 | 23.86 | 24.40 | 528,255 | +0.54(+2.25%) |
Jun 20, 2006 | 23.88 | 23.99 | 23.60 | 23.86 | 652,766 | -0.06(-0.25%) |
Jun 19, 2006 | 24.26 | 24.26 | 23.50 | 23.92 | 755,762 | -0.34(-1.40%) |
Jun 16, 2006 | 24.30 | 24.37 | 23.80 | 24.26 | 1,209,403 | -0.04(-0.16%) |
Jun 15, 2006 | 23.79 | 24.44 | 23.78 | 24.30 | 805,506 | +0.52(+2.18%) |
Jun 14, 2006 | 23.79 | 24.03 | 23.53 | 23.78 | 603,328 | -0.01(-0.06%) |
Jun 13, 2006 | 23.33 | 24.27 | 23.32 | 23.80 | 1,616,962 | +0.33(+1.40%) |
Jun 12, 2006 | 23.53 | 23.78 | 23.17 | 23.47 | 1,097,557 | +0.07(+0.31%) |
Jun 09, 2006 | 22.86 | 23.63 | 22.68 | 23.40 | 1,115,104 | +0.60(+2.65%) |
Jun 08, 2006 | 22.95 | 23.03 | 21.86 | 22.79 | 2,010,942 | -0.16(-0.69%) |
Jun 07, 2006 | 23.01 | 23.80 | 22.49 | 22.95 | 2,380,049 | -1.09(-4.53%) |
Jun 06, 2006 | 24.31 | 24.41 | 23.68 | 24.04 | 922,540 | -0.28(-1.13%) |
Jun 05, 2006 | 24.90 | 25.05 | 24.25 | 24.31 | 568,996 | -0.68(-2.70%) |
Jun 02, 2006 | 24.92 | 25.17 | 24.67 | 24.99 | 571,285 | +0.24(+0.95%) |