Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 24.79 | 24.79 | 24.16 | 24.20 | 5,066,220 | -0.47(-1.90%) |
Aug 30, 2006 | 24.10 | 24.79 | 23.74 | 24.66 | 7,691,946 | +0.67(+2.80%) |
Aug 29, 2006 | 23.85 | 24.09 | 23.53 | 23.99 | 8,592,079 | +0.26(+1.09%) |
Aug 28, 2006 | 23.61 | 23.89 | 23.41 | 23.73 | 8,965,648 | +0.15(+0.63%) |
Aug 25, 2006 | 23.79 | 23.97 | 23.52 | 23.58 | 6,213,154 | -0.22(-0.93%) |
Aug 24, 2006 | 23.92 | 23.98 | 23.54 | 23.81 | 7,517,436 | -0.07(-0.28%) |
Aug 23, 2006 | 24.24 | 24.38 | 23.71 | 23.87 | 6,902,753 | -0.27(-1.12%) |
Aug 22, 2006 | 24.68 | 24.89 | 24.06 | 24.14 | 7,815,362 | -0.48(-1.95%) |
Aug 21, 2006 | 24.85 | 24.91 | 24.31 | 24.62 | 5,442,043 | -0.35(-1.39%) |
Aug 18, 2006 | 24.65 | 25.05 | 24.34 | 24.97 | 5,653,704 | +0.24(+0.96%) |
Aug 17, 2006 | 24.66 | 25.24 | 24.53 | 24.73 | 10,363,594 | +0.02(+0.09%) |
Aug 16, 2006 | 23.43 | 24.76 | 23.42 | 24.71 | 11,115,665 | +1.14(+4.82%) |
Aug 15, 2006 | 22.86 | 23.68 | 22.75 | 23.57 | 8,696,734 | +1.14(+5.06%) |
Aug 14, 2006 | 22.58 | 23.02 | 22.30 | 22.44 | 5,100,061 | +0.06(+0.25%) |
Aug 11, 2006 | 22.86 | 22.88 | 22.20 | 22.38 | 6,454,506 | -0.47(-2.05%) |
Aug 10, 2006 | 22.81 | 23.25 | 22.68 | 22.85 | 6,786,157 | +0.02(+0.10%) |
Aug 09, 2006 | 23.30 | 23.84 | 22.75 | 22.83 | 10,909,034 | -0.24(-1.03%) |
Aug 08, 2006 | 23.01 | 23.40 | 22.79 | 23.07 | 8,027,473 | +0.09(+0.41%) |
Aug 07, 2006 | 23.13 | 23.45 | 22.80 | 22.97 | 4,057,133 | -0.18(-0.79%) |
Aug 04, 2006 | 23.69 | 24.33 | 22.86 | 23.16 | 8,631,466 | -0.24(-1.04%) |
Aug 03, 2006 | 22.86 | 23.62 | 22.69 | 23.40 | 6,383,428 | +0.31(+1.36%) |
Aug 02, 2006 | 22.92 | 23.33 | 22.77 | 23.08 | 4,349,194 | +0.24(+1.06%) |
Aug 01, 2006 | 23.08 | 23.08 | 22.61 | 22.84 | 5,353,501 | -0.41(-1.75%) |
Jul 31, 2006 | 23.25 | 23.66 | 22.95 | 23.25 | 7,339,150 | -0.09(-0.40%) |
Jul 28, 2006 | 22.05 | 23.42 | 22.03 | 23.34 | 10,939,868 | +1.26(+5.69%) |
Jul 27, 2006 | 22.15 | 22.97 | 22.04 | 22.09 | 12,264,707 | +0.17(+0.75%) |
Jul 26, 2006 | 21.76 | 22.54 | 21.51 | 21.92 | 9,248,829 | +0.01(+0.03%) |
Jul 25, 2006 | 21.76 | 22.16 | 21.64 | 21.92 | 6,771,109 | -0.02(-0.08%) |
Jul 24, 2006 | 21.52 | 22.09 | 21.57 | 21.93 | 6,571,157 | +0.41(+1.92%) |
Jul 21, 2006 | 21.58 | 21.72 | 21.15 | 21.52 | 11,500,554 | -0.48(-2.20%) |
Jul 20, 2006 | 22.87 | 22.94 | 21.98 | 22.00 | 9,834,704 | -1.05(-4.54%) |
Jul 19, 2006 | 22.30 | 23.36 | 22.26 | 23.05 | 9,746,361 | +0.85(+3.82%) |
Jul 18, 2006 | 22.38 | 22.53 | 21.52 | 22.20 | 9,033,104 | -0.17(-0.76%) |
Jul 17, 2006 | 22.28 | 22.63 | 22.20 | 22.37 | 5,640,170 | +0.12(+0.54%) |
Jul 14, 2006 | 22.40 | 22.64 | 22.01 | 22.25 | 8,443,807 | -0.07(-0.30%) |
Jul 13, 2006 | 22.32 | 23.13 | 22.12 | 22.32 | 13,765,530 | -0.27(-1.20%) |
Jul 12, 2006 | 23.33 | 23.45 | 22.27 | 22.59 | 16,052,880 | -0.87(-3.69%) |
Jul 11, 2006 | 21.46 | 23.48 | 21.39 | 23.45 | 24,389,316 | +1.78(+8.21%) |
Jul 10, 2006 | 22.26 | 22.46 | 21.50 | 21.67 | 5,543,316 | -0.50(-2.26%) |
Jul 07, 2006 | 22.27 | 22.57 | 21.96 | 22.17 | 5,189,843 | -0.25(-1.13%) |
Jul 06, 2006 | 22.28 | 22.66 | 22.23 | 22.43 | 3,782,793 | +0.19(+0.87%) |
Jul 05, 2006 | 22.82 | 22.89 | 22.22 | 22.23 | 5,521,507 | -0.74(-3.21%) |
Jul 03, 2006 | 22.89 | 23.03 | 22.75 | 22.97 | 1,606,283 | +0.07(+0.29%) |
Jun 30, 2006 | 22.84 | 23.12 | 22.50 | 22.91 | 6,944,655 | -0.23(-1.00%) |
Jun 29, 2006 | 22.20 | 23.20 | 22.01 | 23.14 | 8,186,786 | +1.04(+4.71%) |
Jun 28, 2006 | 22.09 | 22.19 | 21.52 | 22.10 | 5,140,457 | +0.08(+0.38%) |
Jun 27, 2006 | 22.36 | 22.49 | 21.94 | 22.01 | 5,320,872 | -0.36(-1.60%) |
Jun 26, 2006 | 22.30 | 22.54 | 22.19 | 22.37 | 3,963,005 | +0.17(+0.77%) |
Jun 23, 2006 | 22.29 | 22.41 | 21.71 | 22.20 | 7,910,550 | -0.15(-0.69%) |
Jun 22, 2006 | 22.78 | 22.86 | 22.18 | 22.36 | 5,014,762 | -0.50(-2.17%) |
Jun 21, 2006 | 22.32 | 23.14 | 22.22 | 22.85 | 7,072,096 | +0.60(+2.70%) |
Jun 20, 2006 | 22.32 | 22.64 | 22.04 | 22.25 | 4,868,464 | -0.09(-0.42%) |
Jun 19, 2006 | 23.06 | 23.13 | 22.14 | 22.34 | 6,981,476 | -0.61(-2.66%) |
Jun 16, 2006 | 23.24 | 23.33 | 22.71 | 22.96 | 7,373,448 | -0.30(-1.28%) |
Jun 15, 2006 | 22.53 | 23.30 | 22.51 | 23.25 | 8,906,548 | +0.86(+3.84%) |
Jun 14, 2006 | 22.12 | 22.42 | 22.06 | 22.39 | 9,361,751 | +0.47(+2.14%) |
Jun 13, 2006 | 21.67 | 22.20 | 21.64 | 21.93 | 11,115,581 | +0.24(+1.12%) |
Jun 12, 2006 | 22.32 | 22.59 | 21.61 | 21.68 | 8,151,842 | -0.66(-2.96%) |
Jun 09, 2006 | 22.74 | 23.12 | 22.17 | 22.34 | 6,728,857 | -0.32(-1.41%) |
Jun 08, 2006 | 22.48 | 22.81 | 22.02 | 22.66 | 11,171,812 | +0.24(+1.08%) |
Jun 07, 2006 | 22.70 | 23.01 | 22.41 | 22.42 | 5,905,313 | -0.30(-1.31%) |
Jun 06, 2006 | 22.53 | 22.93 | 22.39 | 22.72 | 7,590,641 | +0.25(+1.10%) |
Jun 05, 2006 | 23.00 | 23.18 | 22.42 | 22.47 | 6,298,467 | -0.67(-2.88%) |
Jun 02, 2006 | 23.23 | 23.46 | 22.66 | 23.14 | 6,990,350 | -0.11(-0.47%) |