Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 24.95 | 24.95 | 24.49 | 24.66 | 6,620,547 | -0.29(-1.18%) |
Aug 30, 2006 | 24.86 | 25.06 | 24.73 | 24.95 | 4,959,016 | +0.20(+0.80%) |
Aug 29, 2006 | 24.62 | 24.97 | 24.39 | 24.75 | 6,468,707 | +0.15(+0.63%) |
Aug 28, 2006 | 24.23 | 24.72 | 24.23 | 24.60 | 3,696,268 | +0.37(+1.55%) |
Aug 25, 2006 | 24.22 | 24.41 | 23.95 | 24.23 | 4,322,540 | +0.04(+0.18%) |
Aug 24, 2006 | 24.20 | 24.30 | 23.82 | 24.18 | 4,478,870 | -0.04(-0.18%) |
Aug 23, 2006 | 24.25 | 24.32 | 23.92 | 24.23 | 5,574,675 | -0.03(-0.12%) |
Aug 22, 2006 | 24.64 | 24.72 | 24.23 | 24.25 | 6,308,160 | -0.48(-1.93%) |
Aug 21, 2006 | 24.72 | 24.89 | 24.61 | 24.73 | 3,765,521 | -0.16(-0.65%) |
Aug 18, 2006 | 25.28 | 25.33 | 24.65 | 24.89 | 5,057,249 | -0.37(-1.48%) |
Aug 17, 2006 | 25.30 | 25.64 | 25.25 | 25.27 | 6,233,600 | -0.02(-0.09%) |
Aug 16, 2006 | 25.65 | 25.72 | 25.23 | 25.29 | 6,161,898 | -0.36(-1.40%) |
Aug 15, 2006 | 25.21 | 25.70 | 25.21 | 25.65 | 4,196,007 | +0.46(+1.84%) |
Aug 14, 2006 | 25.14 | 25.53 | 25.05 | 25.19 | 5,252,627 | +0.22(+0.88%) |
Aug 11, 2006 | 24.81 | 25.11 | 24.64 | 24.97 | 4,422,270 | +0.12(+0.50%) |
Aug 10, 2006 | 24.39 | 24.88 | 24.39 | 24.84 | 4,378,051 | +0.46(+1.87%) |
Aug 09, 2006 | 24.97 | 24.99 | 24.32 | 24.39 | 4,541,320 | -0.53(-2.12%) |
Aug 08, 2006 | 24.77 | 25.14 | 24.77 | 24.92 | 8,600,589 | +0.31(+1.25%) |
Aug 07, 2006 | 24.99 | 25.17 | 24.45 | 24.61 | 4,992,214 | -0.24(-0.95%) |
Aug 04, 2006 | 24.73 | 24.98 | 24.48 | 24.84 | 7,033,617 | -0.07(-0.29%) |
Aug 03, 2006 | 24.25 | 25.20 | 24.07 | 24.92 | 13,228,442 | +0.52(+2.14%) |
Aug 02, 2006 | 24.41 | 24.45 | 24.16 | 24.39 | 7,368,590 | +0.29(+1.19%) |
Aug 01, 2006 | 24.14 | 24.17 | 23.89 | 24.11 | 5,128,135 | +0.06(+0.24%) |
Jul 31, 2006 | 24.03 | 24.21 | 23.72 | 24.05 | 5,845,565 | +0.10(+0.40%) |
Jul 28, 2006 | 24.25 | 24.48 | 23.84 | 23.95 | 6,932,255 | -0.29(-1.21%) |
Jul 27, 2006 | 24.27 | 24.65 | 24.21 | 24.25 | 5,589,641 | -0.01(-0.03%) |
Jul 26, 2006 | 24.33 | 24.40 | 24.14 | 24.25 | 6,629,799 | -0.09(-0.36%) |
Jul 25, 2006 | 24.01 | 24.45 | 23.79 | 24.34 | 4,924,729 | +0.34(+1.41%) |
Jul 24, 2006 | 23.52 | 24.05 | 23.48 | 24.00 | 4,870,442 | +0.49(+2.09%) |
Jul 21, 2006 | 23.69 | 23.75 | 23.48 | 23.51 | 5,185,551 | -0.04(-0.19%) |
Jul 20, 2006 | 23.64 | 23.89 | 23.47 | 23.56 | 5,336,847 | -0.01(-0.06%) |
Jul 19, 2006 | 23.20 | 23.72 | 23.11 | 23.57 | 6,823,001 | +0.51(+2.20%) |
Jul 18, 2006 | 23.19 | 23.37 | 22.68 | 23.06 | 20,105,866 | -0.20(-0.85%) |
Jul 17, 2006 | 23.29 | 23.80 | 23.18 | 23.26 | 5,813,864 | -0.02(-0.09%) |
Jul 14, 2006 | 23.48 | 23.67 | 23.21 | 23.28 | 7,430,088 | -0.30(-1.28%) |
Jul 13, 2006 | 23.45 | 24.01 | 23.30 | 23.59 | 9,300,196 | +0.07(+0.28%) |
Jul 12, 2006 | 23.52 | 23.85 | 23.42 | 23.52 | 9,168,356 | +0.01(+0.06%) |
Jul 11, 2006 | 22.92 | 23.51 | 22.76 | 23.50 | 8,219,221 | +0.49(+2.14%) |
Jul 10, 2006 | 22.78 | 23.37 | 22.61 | 23.01 | 8,461,539 | +0.62(+2.79%) |
Jul 07, 2006 | 22.02 | 22.49 | 21.94 | 22.39 | 3,591,776 | +0.26(+1.20%) |
Jul 06, 2006 | 22.23 | 22.27 | 21.99 | 22.12 | 3,905,660 | -0.11(-0.50%) |
Jul 05, 2006 | 22.23 | 22.54 | 22.17 | 22.23 | 3,621,573 | -0.26(-1.14%) |
Jul 03, 2006 | 22.56 | 22.57 | 22.31 | 22.49 | 2,385,492 | -0.07(-0.33%) |
Jun 30, 2006 | 22.41 | 22.82 | 22.34 | 22.56 | 7,340,563 | +0.18(+0.82%) |
Jun 29, 2006 | 21.94 | 22.42 | 21.68 | 22.38 | 7,973,093 | +0.62(+2.87%) |
Jun 28, 2006 | 21.65 | 22.03 | 21.65 | 21.76 | 6,241,628 | +0.26(+1.20%) |
Jun 27, 2006 | 21.83 | 22.16 | 21.48 | 21.50 | 4,927,859 | -0.43(-1.94%) |
Jun 26, 2006 | 21.47 | 21.96 | 21.47 | 21.92 | 3,374,901 | +0.46(+2.16%) |
Jun 23, 2006 | 21.57 | 21.81 | 21.45 | 21.46 | 3,694,363 | -0.24(-1.12%) |
Jun 22, 2006 | 21.94 | 21.94 | 21.45 | 21.70 | 7,238,247 | -0.17(-0.77%) |
Jun 21, 2006 | 22.16 | 22.26 | 21.83 | 21.87 | 4,953,437 | -0.24(-1.06%) |
Jun 20, 2006 | 21.81 | 22.25 | 21.79 | 22.11 | 5,359,024 | +0.24(+1.11%) |
Jun 19, 2006 | 22.22 | 22.34 | 21.75 | 21.87 | 4,080,494 | -0.32(-1.46%) |
Jun 16, 2006 | 21.98 | 22.39 | 21.98 | 22.19 | 7,494,443 | +0.17(+0.77%) |
Jun 15, 2006 | 21.59 | 22.12 | 21.45 | 22.02 | 6,344,487 | +0.49(+2.25%) |
Jun 14, 2006 | 21.20 | 21.55 | 21.15 | 21.54 | 5,977,405 | +0.24(+1.14%) |
Jun 13, 2006 | 21.20 | 21.41 | 20.97 | 21.29 | 9,267,406 | +0.01(+0.07%) |
Jun 12, 2006 | 21.55 | 21.60 | 21.27 | 21.28 | 7,165,593 | -0.19(-0.89%) |
Jun 09, 2006 | 21.63 | 21.81 | 21.24 | 21.47 | 5,756,856 | -0.16(-0.75%) |
Jun 08, 2006 | 21.04 | 21.63 | 20.87 | 21.63 | 8,624,671 | +0.62(+2.94%) |
Jun 07, 2006 | 20.86 | 21.51 | 20.84 | 21.01 | 6,373,467 | +0.18(+0.88%) |
Jun 06, 2006 | 21.28 | 21.29 | 20.74 | 20.83 | 6,263,941 | -0.35(-1.63%) |
Jun 05, 2006 | 21.54 | 21.54 | 21.01 | 21.17 | 5,873,593 | -0.32(-1.47%) |
Jun 02, 2006 | 21.24 | 21.54 | 21.17 | 21.49 | 7,049,536 | +0.49(+2.34%) |