Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 23.82 | 23.84 | 23.64 | 23.68 | 1,346,284 | -0.11(-0.46%) |
Aug 30, 2006 | 23.74 | 23.89 | 23.74 | 23.79 | 956,971 | +0.04(+0.16%) |
Aug 29, 2006 | 23.82 | 23.82 | 23.62 | 23.75 | 1,300,145 | -0.10(-0.41%) |
Aug 28, 2006 | 23.69 | 23.96 | 23.62 | 23.85 | 1,900,116 | +0.17(+0.71%) |
Aug 25, 2006 | 23.88 | 23.88 | 23.66 | 23.68 | 1,839,063 | -0.42(-1.76%) |
Aug 24, 2006 | 23.88 | 24.11 | 23.83 | 24.11 | 2,722,242 | +0.28(+1.16%) |
Aug 23, 2006 | 23.86 | 23.99 | 23.71 | 23.83 | 2,358,406 | -0.08(-0.35%) |
Aug 22, 2006 | 23.69 | 24.00 | 23.63 | 23.91 | 3,850,411 | +0.21(+0.87%) |
Aug 21, 2006 | 23.64 | 23.78 | 23.60 | 23.71 | 1,321,894 | -0.06(-0.27%) |
Aug 18, 2006 | 23.96 | 23.97 | 23.59 | 23.77 | 2,996,439 | -0.19(-0.78%) |
Aug 17, 2006 | 24.17 | 24.17 | 23.93 | 23.96 | 1,482,839 | -0.21(-0.88%) |
Aug 16, 2006 | 24.20 | 24.27 | 24.05 | 24.17 | 1,081,253 | +0.04(+0.19%) |
Aug 15, 2006 | 23.84 | 24.18 | 23.78 | 24.13 | 2,120,872 | +0.44(+1.88%) |
Aug 14, 2006 | 24.02 | 24.05 | 23.62 | 23.68 | 1,584,750 | -0.12(-0.49%) |
Aug 11, 2006 | 23.82 | 23.98 | 23.61 | 23.80 | 1,482,684 | -0.12(-0.48%) |
Aug 10, 2006 | 23.71 | 23.96 | 23.55 | 23.91 | 2,554,461 | +0.21(+0.87%) |
Aug 09, 2006 | 24.09 | 24.21 | 23.69 | 23.71 | 1,705,925 | -0.32(-1.34%) |
Aug 08, 2006 | 24.29 | 24.38 | 23.97 | 24.03 | 1,852,423 | -0.20(-0.82%) |
Aug 07, 2006 | 24.18 | 24.35 | 24.16 | 24.23 | 1,210,040 | -0.08(-0.34%) |
Aug 04, 2006 | 24.40 | 24.56 | 24.18 | 24.31 | 3,451,000 | -0.01(-0.05%) |
Aug 03, 2006 | 23.82 | 24.38 | 23.82 | 24.33 | 3,061,842 | +0.34(+1.42%) |
Aug 02, 2006 | 23.89 | 24.05 | 23.75 | 23.98 | 1,733,112 | +0.10(+0.40%) |
Aug 01, 2006 | 23.66 | 23.93 | 23.56 | 23.89 | 2,020,204 | +0.14(+0.57%) |
Jul 31, 2006 | 23.88 | 23.94 | 23.73 | 23.75 | 1,167,784 | -0.24(-1.02%) |
Jul 28, 2006 | 23.60 | 24.03 | 23.55 | 24.00 | 1,847,296 | +0.51(+2.19%) |
Jul 27, 2006 | 23.71 | 23.81 | 23.44 | 23.48 | 1,738,549 | -0.17(-0.71%) |
Jul 26, 2006 | 23.50 | 23.89 | 23.49 | 23.65 | 2,497,136 | +0.01(+0.03%) |
Jul 25, 2006 | 23.48 | 23.74 | 23.39 | 23.64 | 1,805,506 | +0.03(+0.14%) |
Jul 24, 2006 | 23.36 | 23.61 | 23.35 | 23.61 | 2,018,495 | +0.25(+1.07%) |
Jul 21, 2006 | 23.65 | 23.65 | 23.17 | 23.36 | 3,006,381 | -0.16(-0.68%) |
Jul 20, 2006 | 23.48 | 23.73 | 23.35 | 23.52 | 2,714,319 | -0.02(-0.08%) |
Jul 19, 2006 | 22.78 | 23.54 | 22.77 | 23.54 | 3,833,012 | +0.66(+2.90%) |
Jul 18, 2006 | 22.59 | 22.93 | 22.51 | 22.88 | 3,090,272 | +0.30(+1.31%) |
Jul 17, 2006 | 22.50 | 22.65 | 22.22 | 22.58 | 2,234,279 | +0.09(+0.40%) |
Jul 14, 2006 | 22.28 | 22.55 | 22.19 | 22.49 | 1,739,482 | +0.21(+0.92%) |
Jul 13, 2006 | 22.56 | 22.63 | 22.25 | 22.28 | 1,695,517 | -0.28(-1.23%) |
Jul 12, 2006 | 22.73 | 22.80 | 22.46 | 22.56 | 1,636,638 | -0.10(-0.45%) |
Jul 11, 2006 | 22.79 | 22.79 | 22.59 | 22.66 | 1,919,846 | -0.21(-0.90%) |
Jul 10, 2006 | 22.88 | 22.98 | 22.77 | 22.87 | 854,904 | +0.08(+0.34%) |
Jul 07, 2006 | 22.82 | 23.09 | 22.72 | 22.79 | 1,389,162 | -0.05(-0.23%) |
Jul 06, 2006 | 22.78 | 22.97 | 22.75 | 22.84 | 1,459,847 | +0.06(+0.25%) |
Jul 05, 2006 | 22.99 | 22.99 | 22.74 | 22.79 | 1,508,317 | -0.33(-1.45%) |
Jul 03, 2006 | 23.01 | 23.15 | 22.95 | 23.12 | 553,521 | +0.15(+0.67%) |
Jun 30, 2006 | 23.05 | 23.15 | 22.83 | 22.97 | 1,612,403 | -0.01(-0.03%) |
Jun 29, 2006 | 22.66 | 23.01 | 22.52 | 22.97 | 1,842,480 | +0.39(+1.74%) |
Jun 28, 2006 | 22.56 | 22.77 | 22.48 | 22.58 | 1,857,705 | +0.12(+0.52%) |
Jun 27, 2006 | 22.56 | 22.68 | 22.42 | 22.46 | 1,744,919 | -0.19(-0.82%) |
Jun 26, 2006 | 22.42 | 22.70 | 22.41 | 22.65 | 1,604,170 | +0.24(+1.06%) |
Jun 23, 2006 | 22.45 | 22.46 | 22.13 | 22.41 | 2,983,700 | -0.15(-0.68%) |
Jun 22, 2006 | 22.51 | 22.58 | 22.40 | 22.57 | 1,806,749 | -0.04(-0.17%) |
Jun 21, 2006 | 22.49 | 22.74 | 22.45 | 22.61 | 1,782,203 | +0.08(+0.34%) |
Jun 20, 2006 | 22.49 | 22.67 | 22.38 | 22.53 | 1,782,359 | +0.04(+0.17%) |
Jun 19, 2006 | 22.74 | 22.79 | 22.43 | 22.49 | 1,830,363 | -0.15(-0.65%) |
Jun 16, 2006 | 22.83 | 22.91 | 22.61 | 22.64 | 2,080,791 | -0.21(-0.93%) |
Jun 15, 2006 | 22.42 | 22.89 | 22.25 | 22.85 | 2,891,420 | +0.46(+2.04%) |
Jun 14, 2006 | 22.74 | 22.79 | 22.04 | 22.39 | 3,701,118 | -0.37(-1.64%) |
Jun 13, 2006 | 23.11 | 23.30 | 22.73 | 22.77 | 3,164,530 | -0.42(-1.80%) |
Jun 12, 2006 | 23.40 | 23.45 | 23.15 | 23.19 | 1,515,619 | -0.14(-0.58%) |
Jun 09, 2006 | 23.35 | 23.51 | 23.22 | 23.32 | 1,650,620 | -0.03(-0.14%) |
Jun 08, 2006 | 23.20 | 23.42 | 22.91 | 23.35 | 2,618,466 | +0.10(+0.44%) |
Jun 07, 2006 | 23.21 | 23.46 | 23.08 | 23.25 | 1,873,240 | +0.12(+0.50%) |
Jun 06, 2006 | 23.22 | 23.26 | 22.87 | 23.13 | 2,130,815 | +0.05(+0.20%) |
Jun 05, 2006 | 23.49 | 23.53 | 23.08 | 23.09 | 1,388,696 | -0.46(-1.94%) |
Jun 02, 2006 | 23.43 | 23.65 | 23.36 | 23.55 | 2,474,144 | +0.16(+0.69%) |