Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 23.18 | 23.21 | 22.89 | 23.05 | 2,291,395 | -0.03(-0.13%) |
Aug 30, 2006 | 23.14 | 23.21 | 22.94 | 23.08 | 1,911,153 | -0.02(-0.07%) |
Aug 29, 2006 | 23.05 | 23.15 | 22.88 | 23.10 | 1,082,811 | +0.17(+0.76%) |
Aug 28, 2006 | 22.77 | 23.02 | 22.75 | 22.92 | 1,217,943 | +0.25(+1.09%) |
Aug 25, 2006 | 22.58 | 22.73 | 22.42 | 22.68 | 1,768,026 | -0.19(-0.83%) |
Aug 24, 2006 | 22.95 | 23.01 | 22.84 | 22.87 | 4,642,069 | -0.01(-0.02%) |
Aug 23, 2006 | 23.07 | 23.12 | 22.83 | 22.87 | 1,201,368 | -0.12(-0.51%) |
Aug 22, 2006 | 22.74 | 23.11 | 22.73 | 22.99 | 1,700,753 | +0.07(+0.29%) |
Aug 21, 2006 | 23.10 | 23.14 | 22.89 | 22.92 | 3,895,235 | -0.38(-1.65%) |
Aug 18, 2006 | 23.26 | 23.36 | 23.15 | 23.31 | 1,590,385 | -0.06(-0.24%) |
Aug 17, 2006 | 23.35 | 23.42 | 23.24 | 23.36 | 3,080,542 | +0.01(+0.04%) |
Aug 16, 2006 | 23.44 | 23.47 | 23.23 | 23.35 | 3,691,464 | +0.33(+1.43%) |
Aug 15, 2006 | 22.97 | 23.21 | 22.91 | 23.03 | 2,778,299 | +0.76(+3.41%) |
Aug 14, 2006 | 22.26 | 22.44 | 22.25 | 22.27 | 1,755,936 | +0.13(+0.58%) |
Aug 11, 2006 | 22.19 | 22.25 | 22.07 | 22.14 | 1,755,936 | -0.13(-0.60%) |
Aug 10, 2006 | 22.28 | 22.31 | 22.10 | 22.27 | 2,454,606 | -0.22(-0.96%) |
Aug 09, 2006 | 22.76 | 22.78 | 22.49 | 22.49 | 5,316,949 | -0.31(-1.35%) |
Aug 08, 2006 | 22.71 | 22.93 | 22.47 | 22.80 | 6,317,472 | -0.21(-0.91%) |
Aug 07, 2006 | 23.08 | 23.17 | 22.91 | 23.01 | 7,311,365 | -0.15(-0.64%) |
Aug 04, 2006 | 23.66 | 23.92 | 23.15 | 23.15 | 15,915,163 | -0.91(-3.77%) |
Aug 03, 2006 | 23.95 | 24.13 | 23.91 | 24.06 | 1,785,381 | +0.06(+0.23%) |
Aug 02, 2006 | 24.00 | 24.11 | 23.92 | 24.01 | 2,073,974 | -0.23(-0.93%) |
Aug 01, 2006 | 24.11 | 24.23 | 23.85 | 24.23 | 2,388,113 | -0.07(-0.30%) |
Jul 31, 2006 | 24.49 | 24.58 | 24.24 | 24.30 | 3,931,504 | +0.06(+0.23%) |
Jul 28, 2006 | 24.16 | 24.42 | 24.07 | 24.25 | 8,483,875 | +0.06(+0.25%) |
Jul 27, 2006 | 24.62 | 24.70 | 24.13 | 24.19 | 9,744,913 | -1.46(-5.68%) |
Jul 26, 2006 | 25.47 | 25.67 | 25.33 | 25.64 | 2,009,041 | +0.19(+0.75%) |
Jul 25, 2006 | 25.52 | 25.62 | 25.31 | 25.45 | 1,285,022 | +0.01(+0.02%) |
Jul 24, 2006 | 24.85 | 25.51 | 24.85 | 25.45 | 2,658,572 | +0.34(+1.35%) |
Jul 21, 2006 | 25.22 | 25.22 | 24.93 | 25.11 | 2,097,569 | +0.28(+1.14%) |
Jul 20, 2006 | 25.03 | 25.08 | 24.79 | 24.83 | 929,934 | +0.02(+0.06%) |
Jul 19, 2006 | 23.87 | 24.82 | 23.85 | 24.81 | 1,641,669 | +0.76(+3.18%) |
Jul 18, 2006 | 24.14 | 24.14 | 23.79 | 24.05 | 1,234,518 | -0.22(-0.89%) |
Jul 17, 2006 | 24.41 | 24.50 | 24.09 | 24.26 | 1,020,997 | -0.25(-1.00%) |
Jul 14, 2006 | 24.59 | 24.79 | 24.46 | 24.51 | 1,486,257 | -0.07(-0.29%) |
Jul 13, 2006 | 24.87 | 24.92 | 24.54 | 24.58 | 1,144,235 | -0.79(-3.11%) |
Jul 12, 2006 | 25.45 | 25.51 | 25.28 | 25.37 | 1,000,328 | -0.11(-0.42%) |
Jul 11, 2006 | 25.47 | 25.55 | 25.23 | 25.48 | 2,065,980 | +0.19(+0.75%) |
Jul 10, 2006 | 25.38 | 25.42 | 25.23 | 25.29 | 952,359 | -0.10(-0.40%) |
Jul 07, 2006 | 25.39 | 25.56 | 25.26 | 25.39 | 954,114 | -0.02(-0.06%) |
Jul 06, 2006 | 25.20 | 25.46 | 25.13 | 25.41 | 1,836,275 | +0.50(+2.00%) |
Jul 05, 2006 | 24.97 | 24.97 | 24.70 | 24.91 | 1,336,890 | -0.34(-1.34%) |
Jul 03, 2006 | 25.19 | 25.28 | 25.15 | 25.25 | 827,367 | +0.27(+1.09%) |
Jun 30, 2006 | 24.86 | 25.13 | 24.74 | 24.97 | 2,102,054 | +0.27(+1.10%) |
Jun 29, 2006 | 24.06 | 24.76 | 24.03 | 24.70 | 1,954,052 | +1.15(+4.88%) |
Jun 28, 2006 | 23.69 | 23.78 | 23.50 | 23.55 | 837,701 | -0.07(-0.28%) |
Jun 27, 2006 | 23.66 | 23.93 | 23.59 | 23.62 | 1,514,922 | -0.49(-2.02%) |
Jun 26, 2006 | 24.07 | 24.13 | 23.91 | 24.11 | 1,452,523 | +0.01(+0.02%) |
Jun 23, 2006 | 24.04 | 24.17 | 23.98 | 24.10 | 1,205,268 | +0.01(+0.04%) |
Jun 22, 2006 | 23.91 | 24.15 | 23.89 | 24.09 | 1,520,576 | +0.34(+1.45%) |
Jun 21, 2006 | 23.43 | 23.85 | 23.41 | 23.75 | 2,483,271 | +0.36(+1.53%) |
Jun 20, 2006 | 23.26 | 23.50 | 23.14 | 23.39 | 1,083,006 | -0.07(-0.31%) |
Jun 19, 2006 | 23.64 | 23.68 | 23.29 | 23.46 | 1,349,175 | +0.02(+0.09%) |
Jun 16, 2006 | 23.59 | 23.69 | 23.25 | 23.44 | 1,820,285 | -0.46(-1.93%) |
Jun 15, 2006 | 23.54 | 23.95 | 23.51 | 23.90 | 1,662,728 | +0.74(+3.21%) |
Jun 14, 2006 | 22.99 | 23.33 | 22.97 | 23.16 | 1,455,448 | +0.49(+2.15%) |
Jun 13, 2006 | 22.80 | 23.03 | 22.67 | 22.67 | 2,001,241 | -0.27(-1.16%) |
Jun 12, 2006 | 23.10 | 23.17 | 22.92 | 22.94 | 1,609,884 | -0.27(-1.15%) |
Jun 09, 2006 | 23.25 | 23.34 | 23.15 | 23.21 | 1,439,068 | -0.02(-0.07%) |
Jun 08, 2006 | 23.29 | 23.39 | 22.86 | 23.22 | 1,673,258 | -0.37(-1.57%) |
Jun 07, 2006 | 23.56 | 23.83 | 23.35 | 23.59 | 1,917,588 | +0.14(+0.59%) |
Jun 06, 2006 | 23.64 | 23.69 | 23.27 | 23.45 | 1,280,342 | -0.36(-1.51%) |
Jun 05, 2006 | 24.09 | 24.16 | 23.80 | 23.81 | 729,674 | -0.29(-1.19%) |
Jun 02, 2006 | 24.27 | 24.29 | 23.95 | 24.10 | 1,147,745 | -0.18(-0.74%) |