Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 23.80 | 23.81 | 23.62 | 23.66 | 1,347,523 | -0.11(-0.46%) |
Aug 30, 2006 | 23.72 | 23.87 | 23.72 | 23.77 | 957,852 | +0.04(+0.16%) |
Aug 29, 2006 | 23.79 | 23.79 | 23.60 | 23.73 | 1,301,341 | -0.10(-0.41%) |
Aug 28, 2006 | 23.67 | 23.94 | 23.60 | 23.83 | 1,901,864 | +0.17(+0.71%) |
Aug 25, 2006 | 23.86 | 23.86 | 23.64 | 23.66 | 1,840,755 | -0.42(-1.76%) |
Aug 24, 2006 | 23.86 | 24.08 | 23.81 | 24.08 | 2,724,746 | +0.28(+1.16%) |
Aug 23, 2006 | 23.83 | 23.97 | 23.69 | 23.81 | 2,360,576 | -0.08(-0.35%) |
Aug 22, 2006 | 23.67 | 23.98 | 23.61 | 23.89 | 3,853,954 | +0.21(+0.87%) |
Aug 21, 2006 | 23.62 | 23.76 | 23.58 | 23.69 | 1,323,110 | -0.06(-0.27%) |
Aug 18, 2006 | 23.94 | 23.95 | 23.56 | 23.75 | 2,999,196 | -0.19(-0.78%) |
Aug 17, 2006 | 24.15 | 24.15 | 23.90 | 23.94 | 1,484,204 | -0.21(-0.88%) |
Aug 16, 2006 | 24.18 | 24.25 | 24.03 | 24.15 | 1,082,248 | +0.04(+0.19%) |
Aug 15, 2006 | 23.82 | 24.16 | 23.76 | 24.10 | 2,122,824 | +0.44(+1.88%) |
Aug 14, 2006 | 24.00 | 24.03 | 23.60 | 23.66 | 1,586,209 | -0.12(-0.49%) |
Aug 11, 2006 | 23.80 | 23.96 | 23.59 | 23.78 | 1,484,048 | -0.12(-0.48%) |
Aug 10, 2006 | 23.69 | 23.94 | 23.52 | 23.89 | 2,556,811 | +0.21(+0.87%) |
Aug 09, 2006 | 24.07 | 24.19 | 23.67 | 23.69 | 1,707,495 | -0.32(-1.34%) |
Aug 08, 2006 | 24.27 | 24.36 | 23.95 | 24.01 | 1,854,127 | -0.20(-0.82%) |
Aug 07, 2006 | 24.16 | 24.33 | 24.14 | 24.21 | 1,211,154 | -0.08(-0.34%) |
Aug 04, 2006 | 24.37 | 24.53 | 24.16 | 24.29 | 3,454,176 | -0.01(-0.05%) |
Aug 03, 2006 | 23.79 | 24.35 | 23.79 | 24.30 | 3,064,659 | +0.34(+1.42%) |
Aug 02, 2006 | 23.87 | 24.03 | 23.73 | 23.96 | 1,734,707 | +0.10(+0.40%) |
Aug 01, 2006 | 23.63 | 23.91 | 23.54 | 23.87 | 2,022,062 | +0.14(+0.57%) |
Jul 31, 2006 | 23.86 | 23.92 | 23.71 | 23.73 | 1,168,859 | -0.24(-1.02%) |
Jul 28, 2006 | 23.58 | 24.01 | 23.53 | 23.98 | 1,848,996 | +0.51(+2.19%) |
Jul 27, 2006 | 23.69 | 23.79 | 23.42 | 23.46 | 1,740,149 | -0.17(-0.71%) |
Jul 26, 2006 | 23.48 | 23.87 | 23.47 | 23.63 | 2,499,434 | +0.01(+0.03%) |
Jul 25, 2006 | 23.46 | 23.72 | 23.37 | 23.62 | 1,807,168 | +0.03(+0.14%) |
Jul 24, 2006 | 23.34 | 23.59 | 23.33 | 23.59 | 2,020,352 | +0.25(+1.07%) |
Jul 21, 2006 | 23.63 | 23.63 | 23.15 | 23.34 | 3,009,148 | -0.16(-0.68%) |
Jul 20, 2006 | 23.45 | 23.71 | 23.33 | 23.50 | 2,716,816 | -0.02(-0.08%) |
Jul 19, 2006 | 22.76 | 23.52 | 22.75 | 23.52 | 3,836,539 | +0.66(+2.90%) |
Jul 18, 2006 | 22.57 | 22.91 | 22.49 | 22.86 | 3,093,115 | +0.30(+1.31%) |
Jul 17, 2006 | 22.48 | 22.62 | 22.20 | 22.56 | 2,236,335 | +0.09(+0.40%) |
Jul 14, 2006 | 22.26 | 22.53 | 22.17 | 22.47 | 1,741,082 | +0.21(+0.92%) |
Jul 13, 2006 | 22.54 | 22.61 | 22.23 | 22.26 | 1,697,077 | -0.28(-1.23%) |
Jul 12, 2006 | 22.71 | 22.78 | 22.44 | 22.54 | 1,638,144 | -0.10(-0.45%) |
Jul 11, 2006 | 22.77 | 22.77 | 22.57 | 22.64 | 1,921,612 | -0.21(-0.90%) |
Jul 10, 2006 | 22.86 | 22.96 | 22.75 | 22.85 | 855,691 | +0.08(+0.34%) |
Jul 07, 2006 | 22.80 | 23.07 | 22.70 | 22.77 | 1,390,440 | -0.05(-0.23%) |
Jul 06, 2006 | 22.76 | 22.95 | 22.73 | 22.82 | 1,461,190 | +0.06(+0.25%) |
Jul 05, 2006 | 22.97 | 22.97 | 22.72 | 22.77 | 1,509,705 | -0.33(-1.45%) |
Jul 03, 2006 | 22.99 | 23.13 | 22.93 | 23.10 | 554,030 | +0.15(+0.67%) |
Jun 30, 2006 | 23.03 | 23.13 | 22.81 | 22.95 | 1,613,887 | -0.01(-0.03%) |
Jun 29, 2006 | 22.64 | 22.98 | 22.50 | 22.95 | 1,844,176 | +0.39(+1.74%) |
Jun 28, 2006 | 22.54 | 22.75 | 22.46 | 22.56 | 1,859,414 | +0.12(+0.52%) |
Jun 27, 2006 | 22.54 | 22.66 | 22.40 | 22.44 | 1,746,524 | -0.19(-0.82%) |
Jun 26, 2006 | 22.40 | 22.68 | 22.39 | 22.63 | 1,605,646 | +0.24(+1.06%) |
Jun 23, 2006 | 22.43 | 22.44 | 22.11 | 22.39 | 2,986,445 | -0.15(-0.68%) |
Jun 22, 2006 | 22.49 | 22.56 | 22.38 | 22.55 | 1,808,412 | -0.04(-0.17%) |
Jun 21, 2006 | 22.47 | 22.72 | 22.43 | 22.59 | 1,783,843 | +0.08(+0.34%) |
Jun 20, 2006 | 22.47 | 22.65 | 22.36 | 22.51 | 1,783,999 | +0.04(+0.17%) |
Jun 19, 2006 | 22.72 | 22.77 | 22.41 | 22.47 | 1,832,047 | -0.15(-0.65%) |
Jun 16, 2006 | 22.81 | 22.89 | 22.59 | 22.62 | 2,082,706 | -0.21(-0.93%) |
Jun 15, 2006 | 22.40 | 22.87 | 22.23 | 22.83 | 2,894,081 | +0.46(+2.04%) |
Jun 14, 2006 | 22.71 | 22.77 | 22.02 | 22.37 | 3,704,523 | -0.37(-1.64%) |
Jun 13, 2006 | 23.09 | 23.28 | 22.71 | 22.75 | 3,167,442 | -0.42(-1.80%) |
Jun 12, 2006 | 23.38 | 23.43 | 23.13 | 23.16 | 1,517,013 | -0.14(-0.58%) |
Jun 09, 2006 | 23.33 | 23.49 | 23.20 | 23.30 | 1,652,139 | -0.03(-0.14%) |
Jun 08, 2006 | 23.18 | 23.40 | 22.89 | 23.33 | 2,620,875 | +0.10(+0.44%) |
Jun 07, 2006 | 23.19 | 23.44 | 23.06 | 23.23 | 1,874,964 | +0.12(+0.50%) |
Jun 06, 2006 | 23.20 | 23.24 | 22.85 | 23.11 | 2,132,775 | +0.04(+0.20%) |
Jun 05, 2006 | 23.47 | 23.51 | 23.06 | 23.07 | 1,389,973 | -0.46(-1.94%) |
Jun 02, 2006 | 23.41 | 23.63 | 23.34 | 23.52 | 2,476,420 | +0.16(+0.69%) |