Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 21.29 | 21.82 | 21.12 | 21.54 | 2,883,228 | +0.22(+1.03%) |
Aug 30, 2006 | 21.80 | 21.80 | 20.96 | 21.32 | 2,732,067 | -0.48(-2.20%) |
Aug 29, 2006 | 21.29 | 21.91 | 21.03 | 21.80 | 2,615,144 | +0.48(+2.25%) |
Aug 28, 2006 | 21.39 | 21.77 | 21.16 | 21.32 | 2,177,821 | -0.61(-2.76%) |
Aug 25, 2006 | 21.76 | 22.21 | 21.76 | 21.93 | 2,255,718 | +0.31(+1.46%) |
Aug 24, 2006 | 21.31 | 21.68 | 20.95 | 21.62 | 2,583,795 | +0.43(+2.04%) |
Aug 23, 2006 | 21.66 | 21.83 | 20.98 | 21.18 | 2,257,856 | -0.42(-1.93%) |
Aug 22, 2006 | 21.69 | 21.97 | 21.52 | 21.60 | 2,457,543 | -0.14(-0.65%) |
Aug 21, 2006 | 21.47 | 21.91 | 21.44 | 21.74 | 3,262,109 | +0.47(+2.22%) |
Aug 18, 2006 | 20.84 | 21.38 | 20.59 | 21.27 | 3,362,648 | +0.52(+2.50%) |
Aug 17, 2006 | 21.07 | 21.14 | 20.55 | 20.75 | 3,593,000 | -0.51(-2.40%) |
Aug 16, 2006 | 21.07 | 21.58 | 20.82 | 21.26 | 3,320,118 | +0.25(+1.20%) |
Aug 15, 2006 | 20.83 | 21.07 | 20.52 | 21.01 | 2,218,893 | +0.50(+2.41%) |
Aug 14, 2006 | 21.03 | 21.03 | 20.32 | 20.51 | 2,811,201 | -0.64(-3.01%) |
Aug 11, 2006 | 21.44 | 21.55 | 20.94 | 21.15 | 2,580,449 | -0.22(-1.03%) |
Aug 10, 2006 | 21.35 | 21.84 | 21.20 | 21.37 | 3,542,955 | -0.14(-0.66%) |
Aug 09, 2006 | 21.58 | 22.13 | 21.42 | 21.51 | 4,211,844 | +0.18(+0.85%) |
Aug 08, 2006 | 21.31 | 21.97 | 21.13 | 21.33 | 4,770,680 | -0.02(-0.07%) |
Aug 07, 2006 | 21.38 | 21.60 | 20.95 | 21.35 | 4,225,040 | +0.44(+2.11%) |
Aug 04, 2006 | 21.59 | 21.70 | 20.45 | 20.91 | 4,330,159 | -0.53(-2.46%) |
Aug 03, 2006 | 21.87 | 21.87 | 20.80 | 21.43 | 5,487,775 | -0.76(-3.44%) |
Aug 02, 2006 | 22.66 | 22.89 | 21.82 | 22.20 | 3,728,363 | +0.05(+0.25%) |
Aug 01, 2006 | 22.17 | 22.33 | 21.68 | 22.14 | 3,313,758 | -0.13(-0.56%) |
Jul 31, 2006 | 21.13 | 22.39 | 20.95 | 22.27 | 6,594,131 | +1.59(+7.68%) |
Jul 28, 2006 | 20.22 | 20.79 | 20.02 | 20.68 | 3,642,553 | +0.46(+2.29%) |
Jul 27, 2006 | 21.41 | 21.43 | 20.09 | 20.22 | 5,675,396 | -0.80(-3.82%) |
Jul 26, 2006 | 19.98 | 21.31 | 19.75 | 21.02 | 7,695,074 | +0.98(+4.91%) |
Jul 25, 2006 | 19.03 | 20.14 | 18.99 | 20.04 | 5,917,733 | +1.43(+7.69%) |
Jul 24, 2006 | 17.73 | 18.75 | 17.69 | 18.60 | 4,558,016 | +0.87(+4.92%) |
Jul 21, 2006 | 18.10 | 18.15 | 17.73 | 17.73 | 3,411,282 | -0.28(-1.57%) |
Jul 20, 2006 | 18.95 | 18.98 | 18.01 | 18.01 | 3,622,587 | -0.91(-4.82%) |
Jul 19, 2006 | 18.50 | 19.08 | 18.24 | 18.93 | 4,221,214 | +0.46(+2.47%) |
Jul 18, 2006 | 18.53 | 18.79 | 17.92 | 18.47 | 4,457,254 | +0.09(+0.47%) |
Jul 17, 2006 | 19.08 | 19.20 | 18.34 | 18.38 | 4,075,095 | -1.17(-5.99%) |
Jul 14, 2006 | 20.04 | 20.14 | 19.08 | 19.56 | 4,021,241 | -0.25(-1.27%) |
Jul 13, 2006 | 19.91 | 20.18 | 19.76 | 19.81 | 4,220,812 | -0.46(-2.29%) |
Jul 12, 2006 | 20.59 | 20.75 | 20.17 | 20.27 | 2,227,057 | -0.29(-1.41%) |
Jul 11, 2006 | 20.39 | 20.60 | 20.01 | 20.56 | 3,022,780 | +0.36(+1.79%) |
Jul 10, 2006 | 20.67 | 20.86 | 20.12 | 20.20 | 3,760,735 | -0.51(-2.47%) |
Jul 07, 2006 | 21.50 | 21.71 | 20.59 | 20.71 | 2,592,471 | -0.72(-3.34%) |
Jul 06, 2006 | 21.92 | 22.01 | 21.36 | 21.43 | 2,469,452 | -0.51(-2.33%) |
Jul 05, 2006 | 22.21 | 22.21 | 21.27 | 21.94 | 3,551,955 | -0.31(-1.38%) |
Jul 03, 2006 | 22.35 | 22.41 | 22.17 | 22.24 | 1,677,863 | -0.02(-0.07%) |
Jun 30, 2006 | 22.02 | 22.34 | 21.65 | 22.26 | 2,802,878 | +0.42(+1.94%) |
Jun 29, 2006 | 21.17 | 21.85 | 20.95 | 21.84 | 2,972,905 | +1.00(+4.79%) |
Jun 28, 2006 | 20.90 | 21.07 | 20.45 | 20.84 | 3,147,834 | +0.01(+0.04%) |
Jun 27, 2006 | 21.35 | 21.51 | 20.71 | 20.83 | 4,125,641 | -0.40(-1.89%) |
Jun 26, 2006 | 21.27 | 21.41 | 20.95 | 21.23 | 3,563,772 | -0.24(-1.14%) |
Jun 23, 2006 | 21.32 | 21.66 | 21.18 | 21.47 | 2,616,874 | +0.55(+2.63%) |
Jun 22, 2006 | 20.99 | 21.22 | 20.66 | 20.92 | 2,075,104 | +0.02(+0.08%) |
Jun 21, 2006 | 20.44 | 21.36 | 20.40 | 20.91 | 4,886,597 | +0.58(+2.86%) |
Jun 20, 2006 | 21.36 | 21.57 | 20.25 | 20.33 | 4,966,392 | -0.92(-4.33%) |
Jun 19, 2006 | 21.97 | 21.97 | 21.19 | 21.25 | 3,208,262 | -0.81(-3.67%) |
Jun 16, 2006 | 22.02 | 22.26 | 21.56 | 22.06 | 4,298,908 | -0.07(-0.32%) |
Jun 15, 2006 | 21.21 | 22.26 | 21.10 | 22.13 | 5,576,588 | +1.28(+6.15%) |
Jun 14, 2006 | 20.13 | 21.27 | 20.07 | 20.84 | 4,354,020 | +0.79(+3.92%) |
Jun 13, 2006 | 20.55 | 21.10 | 19.85 | 20.06 | 8,499,740 | -0.64(-3.08%) |
Jun 12, 2006 | 21.95 | 22.12 | 20.68 | 20.70 | 3,255,024 | -1.10(-5.05%) |
Jun 09, 2006 | 22.23 | 22.40 | 21.43 | 21.80 | 3,108,147 | -0.02(-0.11%) |
Jun 08, 2006 | 21.73 | 21.92 | 21.16 | 21.82 | 7,129,014 | -0.09(-0.43%) |
Jun 07, 2006 | 23.20 | 23.20 | 21.90 | 21.91 | 5,353,928 | -1.35(-5.81%) |
Jun 06, 2006 | 23.46 | 23.59 | 22.61 | 23.27 | 4,352,477 | -0.10(-0.44%) |
Jun 05, 2006 | 24.86 | 24.96 | 23.19 | 23.37 | 4,709,648 | -1.26(-5.11%) |
Jun 02, 2006 | 24.70 | 24.81 | 23.90 | 24.63 | 4,577,820 | +0.42(+1.72%) |