Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 25.78 | 25.78 | 25.13 | 25.16 | 4,871,617 | -0.49(-1.90%) |
Aug 30, 2006 | 25.06 | 25.78 | 24.69 | 25.65 | 7,396,484 | +0.70(+2.80%) |
Aug 29, 2006 | 24.81 | 25.05 | 24.47 | 24.95 | 8,262,040 | +0.27(+1.09%) |
Aug 28, 2006 | 24.55 | 24.84 | 24.35 | 24.68 | 8,621,260 | +0.15(+0.63%) |
Aug 25, 2006 | 24.74 | 24.93 | 24.46 | 24.53 | 5,974,495 | -0.23(-0.93%) |
Aug 24, 2006 | 24.88 | 24.93 | 24.48 | 24.76 | 7,228,677 | -0.07(-0.28%) |
Aug 23, 2006 | 25.21 | 25.36 | 24.66 | 24.82 | 6,637,605 | -0.28(-1.12%) |
Aug 22, 2006 | 25.66 | 25.89 | 25.02 | 25.11 | 7,515,159 | -0.50(-1.95%) |
Aug 21, 2006 | 25.84 | 25.91 | 25.28 | 25.60 | 5,233,004 | -0.36(-1.39%) |
Aug 18, 2006 | 25.63 | 26.05 | 25.31 | 25.97 | 5,436,535 | +0.25(+0.96%) |
Aug 17, 2006 | 25.64 | 26.25 | 25.51 | 25.72 | 9,965,508 | +0.02(+0.09%) |
Aug 16, 2006 | 24.36 | 25.75 | 24.36 | 25.70 | 10,688,691 | +1.18(+4.82%) |
Aug 15, 2006 | 23.78 | 24.62 | 23.66 | 24.52 | 8,362,676 | +1.18(+5.06%) |
Aug 14, 2006 | 23.48 | 23.94 | 23.19 | 23.34 | 4,904,158 | +0.06(+0.25%) |
Aug 11, 2006 | 23.77 | 23.79 | 23.08 | 23.28 | 6,206,576 | -0.49(-2.05%) |
Aug 10, 2006 | 23.72 | 24.18 | 23.58 | 23.76 | 6,525,487 | +0.02(+0.10%) |
Aug 09, 2006 | 24.23 | 24.80 | 23.66 | 23.74 | 10,489,997 | -0.25(-1.03%) |
Aug 08, 2006 | 23.93 | 24.33 | 23.70 | 23.99 | 7,719,122 | +0.10(+0.41%) |
Aug 07, 2006 | 24.05 | 24.38 | 23.71 | 23.89 | 3,901,290 | -0.19(-0.79%) |
Aug 04, 2006 | 24.64 | 25.30 | 23.77 | 24.08 | 8,299,914 | -0.25(-1.04%) |
Aug 03, 2006 | 23.78 | 24.56 | 23.60 | 24.33 | 6,138,229 | +0.33(+1.36%) |
Aug 02, 2006 | 23.83 | 24.26 | 23.68 | 24.01 | 4,182,133 | +0.25(+1.06%) |
Aug 01, 2006 | 24.00 | 24.00 | 23.52 | 23.75 | 5,147,863 | -0.42(-1.75%) |
Jul 31, 2006 | 24.18 | 24.61 | 23.86 | 24.18 | 7,057,239 | -0.10(-0.40%) |
Jul 28, 2006 | 22.93 | 24.36 | 22.91 | 24.27 | 10,519,647 | +1.31(+5.69%) |
Jul 27, 2006 | 23.04 | 23.89 | 22.92 | 22.97 | 11,793,596 | +0.17(+0.75%) |
Jul 26, 2006 | 22.63 | 23.44 | 22.37 | 22.80 | 8,893,564 | +0.01(+0.03%) |
Jul 25, 2006 | 22.63 | 23.05 | 22.50 | 22.79 | 6,511,018 | -0.02(-0.08%) |
Jul 24, 2006 | 22.38 | 22.97 | 22.44 | 22.81 | 6,318,746 | +0.43(+1.92%) |
Jul 21, 2006 | 22.45 | 22.59 | 21.99 | 22.38 | 11,058,796 | -0.50(-2.20%) |
Jul 20, 2006 | 23.78 | 23.86 | 22.85 | 22.88 | 9,456,934 | -1.09(-4.54%) |
Jul 19, 2006 | 23.19 | 24.30 | 23.15 | 23.97 | 9,371,984 | +0.88(+3.82%) |
Jul 18, 2006 | 23.27 | 23.43 | 22.38 | 23.09 | 8,686,125 | -0.18(-0.76%) |
Jul 17, 2006 | 23.17 | 23.53 | 23.08 | 23.27 | 5,423,520 | +0.13(+0.54%) |
Jul 14, 2006 | 23.29 | 23.55 | 22.89 | 23.14 | 8,119,463 | -0.07(-0.30%) |
Jul 13, 2006 | 23.21 | 24.06 | 23.01 | 23.21 | 13,236,769 | -0.28(-1.20%) |
Jul 12, 2006 | 24.26 | 24.39 | 23.16 | 23.49 | 15,436,258 | -0.90(-3.69%) |
Jul 11, 2006 | 22.31 | 24.42 | 22.24 | 24.39 | 23,452,476 | +1.85(+8.21%) |
Jul 10, 2006 | 23.15 | 23.36 | 22.36 | 22.54 | 5,330,387 | -0.52(-2.26%) |
Jul 07, 2006 | 23.16 | 23.47 | 22.84 | 23.06 | 4,990,491 | -0.26(-1.13%) |
Jul 06, 2006 | 23.17 | 23.57 | 23.12 | 23.32 | 3,637,489 | +0.20(+0.87%) |
Jul 05, 2006 | 23.73 | 23.80 | 23.11 | 23.12 | 5,309,415 | -0.77(-3.21%) |
Jul 03, 2006 | 23.80 | 23.95 | 23.66 | 23.89 | 1,544,583 | +0.07(+0.29%) |
Jun 30, 2006 | 23.75 | 24.05 | 23.40 | 23.82 | 6,677,898 | -0.24(-1.00%) |
Jun 29, 2006 | 23.09 | 24.13 | 22.89 | 24.06 | 7,872,316 | +1.08(+4.71%) |
Jun 28, 2006 | 22.97 | 23.07 | 22.38 | 22.98 | 4,943,002 | +0.09(+0.38%) |
Jun 27, 2006 | 23.25 | 23.39 | 22.82 | 22.89 | 5,116,487 | -0.37(-1.60%) |
Jun 26, 2006 | 23.19 | 23.44 | 23.07 | 23.27 | 3,810,778 | +0.18(+0.77%) |
Jun 23, 2006 | 23.18 | 23.30 | 22.58 | 23.09 | 7,606,691 | -0.16(-0.69%) |
Jun 22, 2006 | 23.69 | 23.77 | 23.07 | 23.25 | 4,822,135 | -0.52(-2.17%) |
Jun 21, 2006 | 23.21 | 24.06 | 23.11 | 23.76 | 6,800,443 | +0.62(+2.70%) |
Jun 20, 2006 | 23.21 | 23.54 | 22.92 | 23.14 | 4,681,457 | -0.10(-0.42%) |
Jun 19, 2006 | 23.98 | 24.05 | 23.03 | 23.24 | 6,713,304 | -0.64(-2.66%) |
Jun 16, 2006 | 24.17 | 24.26 | 23.62 | 23.87 | 7,090,220 | -0.31(-1.28%) |
Jun 15, 2006 | 23.43 | 24.23 | 23.41 | 24.18 | 8,564,430 | +0.89(+3.84%) |
Jun 14, 2006 | 23.00 | 23.31 | 22.94 | 23.29 | 9,002,148 | +0.49(+2.14%) |
Jun 13, 2006 | 22.53 | 23.08 | 22.50 | 22.80 | 10,688,610 | +0.25(+1.12%) |
Jun 12, 2006 | 23.21 | 23.49 | 22.47 | 22.55 | 7,838,714 | -0.69(-2.96%) |
Jun 09, 2006 | 23.65 | 24.04 | 23.06 | 23.24 | 6,470,388 | -0.33(-1.41%) |
Jun 08, 2006 | 23.38 | 23.72 | 22.90 | 23.57 | 10,742,682 | +0.25(+1.08%) |
Jun 07, 2006 | 23.61 | 23.93 | 23.31 | 23.32 | 5,678,478 | -0.31(-1.31%) |
Jun 06, 2006 | 23.43 | 23.84 | 23.29 | 23.63 | 7,299,069 | +0.26(+1.10%) |
Jun 05, 2006 | 23.92 | 24.10 | 23.31 | 23.37 | 6,056,530 | -0.69(-2.88%) |
Jun 02, 2006 | 24.16 | 24.40 | 23.56 | 24.06 | 6,721,837 | -0.11(-0.47%) |