Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 24.42 | 24.72 | 24.36 | 24.69 | 1,656,969 | +0.31(+1.29%) |
Aug 30, 2006 | 24.45 | 24.54 | 24.28 | 24.37 | 1,261,289 | +0.08(+0.33%) |
Aug 29, 2006 | 24.17 | 24.34 | 23.93 | 24.29 | 1,530,524 | +0.08(+0.31%) |
Aug 28, 2006 | 23.97 | 24.32 | 23.93 | 24.21 | 857,338 | +0.24(+1.02%) |
Aug 25, 2006 | 24.02 | 24.18 | 23.79 | 23.97 | 698,593 | -0.13(-0.53%) |
Aug 24, 2006 | 24.26 | 24.26 | 23.85 | 24.10 | 878,609 | -0.08(-0.34%) |
Aug 23, 2006 | 24.36 | 24.48 | 24.03 | 24.18 | 1,022,582 | -0.11(-0.44%) |
Aug 22, 2006 | 24.19 | 24.42 | 24.18 | 24.28 | 945,179 | +0.01(+0.04%) |
Aug 21, 2006 | 24.42 | 24.52 | 24.23 | 24.27 | 782,298 | -0.21(-0.85%) |
Aug 18, 2006 | 24.64 | 24.69 | 24.35 | 24.48 | 815,781 | -0.14(-0.58%) |
Aug 17, 2006 | 24.57 | 24.68 | 24.42 | 24.63 | 1,350,706 | +0.05(+0.21%) |
Aug 16, 2006 | 24.08 | 24.60 | 24.02 | 24.57 | 2,376,046 | +0.67(+2.80%) |
Aug 15, 2006 | 23.58 | 23.92 | 23.48 | 23.90 | 1,723,145 | +0.64(+2.75%) |
Aug 14, 2006 | 23.44 | 23.88 | 23.20 | 23.26 | 2,491,460 | +0.00(+0.00%) |
Aug 11, 2006 | 23.30 | 23.43 | 23.20 | 23.26 | 1,432,048 | -0.13(-0.54%) |
Aug 10, 2006 | 23.13 | 23.42 | 23.03 | 23.39 | 1,241,003 | +0.18(+0.79%) |
Aug 09, 2006 | 23.72 | 23.84 | 23.18 | 23.21 | 1,150,404 | -0.39(-1.64%) |
Aug 08, 2006 | 24.20 | 24.21 | 23.53 | 23.59 | 1,573,854 | -0.48(-1.98%) |
Aug 07, 2006 | 24.09 | 24.19 | 23.90 | 24.07 | 972,555 | -0.05(-0.21%) |
Aug 04, 2006 | 24.40 | 24.61 | 23.86 | 24.12 | 1,520,677 | -0.02(-0.08%) |
Aug 03, 2006 | 23.89 | 24.31 | 23.89 | 24.14 | 2,414,845 | +0.11(+0.44%) |
Aug 02, 2006 | 23.72 | 24.18 | 23.72 | 24.04 | 2,009,909 | +0.34(+1.44%) |
Aug 01, 2006 | 23.79 | 23.97 | 23.64 | 23.70 | 1,947,278 | -0.24(-1.00%) |
Jul 31, 2006 | 23.95 | 24.07 | 23.79 | 23.93 | 2,219,861 | -0.09(-0.38%) |
Jul 28, 2006 | 23.76 | 24.09 | 23.69 | 24.03 | 2,007,546 | +0.45(+1.89%) |
Jul 27, 2006 | 23.71 | 23.98 | 23.49 | 23.58 | 1,874,799 | +0.05(+0.22%) |
Jul 26, 2006 | 23.74 | 23.86 | 23.34 | 23.53 | 3,175,676 | +0.02(+0.06%) |
Jul 25, 2006 | 23.44 | 23.73 | 23.33 | 23.51 | 1,586,853 | -0.13(-0.54%) |
Jul 24, 2006 | 23.18 | 23.75 | 23.18 | 23.64 | 2,040,437 | +0.49(+2.13%) |
Jul 21, 2006 | 23.57 | 23.60 | 23.00 | 23.15 | 2,435,329 | -0.26(-1.13%) |
Jul 20, 2006 | 24.16 | 24.45 | 23.40 | 23.41 | 2,235,618 | -0.75(-3.09%) |
Jul 19, 2006 | 23.25 | 24.32 | 23.25 | 24.16 | 2,346,896 | +0.90(+3.86%) |
Jul 18, 2006 | 23.27 | 23.40 | 22.91 | 23.26 | 2,001,834 | +0.08(+0.33%) |
Jul 17, 2006 | 23.32 | 23.47 | 23.13 | 23.18 | 1,956,535 | -0.11(-0.48%) |
Jul 14, 2006 | 23.85 | 23.89 | 23.16 | 23.29 | 2,382,742 | -0.70(-2.92%) |
Jul 13, 2006 | 24.12 | 24.35 | 23.83 | 24.00 | 2,560,197 | -0.20(-0.82%) |
Jul 12, 2006 | 24.61 | 24.68 | 24.14 | 24.19 | 948,724 | -0.43(-1.73%) |
Jul 11, 2006 | 24.49 | 24.65 | 24.19 | 24.62 | 1,939,794 | +0.05(+0.19%) |
Jul 10, 2006 | 24.77 | 24.80 | 24.44 | 24.57 | 1,976,033 | -0.18(-0.74%) |
Jul 07, 2006 | 25.03 | 25.12 | 24.64 | 24.76 | 1,612,063 | -0.32(-1.30%) |
Jul 06, 2006 | 25.25 | 25.50 | 24.97 | 25.08 | 1,855,695 | -0.07(-0.26%) |
Jul 05, 2006 | 25.09 | 25.20 | 24.84 | 25.15 | 2,219,468 | -0.02(-0.08%) |
Jul 03, 2006 | 25.16 | 25.27 | 25.01 | 25.17 | 397,648 | +0.07(+0.28%) |
Jun 30, 2006 | 24.96 | 25.11 | 24.85 | 25.10 | 1,861,012 | +0.15(+0.61%) |
Jun 29, 2006 | 24.24 | 24.98 | 24.24 | 24.95 | 1,972,291 | +0.87(+3.63%) |
Jun 28, 2006 | 24.04 | 24.12 | 23.75 | 24.07 | 894,168 | +0.13(+0.55%) |
Jun 27, 2006 | 23.87 | 24.14 | 23.87 | 23.94 | 1,853,528 | -0.01(-0.04%) |
Jun 26, 2006 | 23.80 | 24.00 | 23.67 | 23.95 | 1,300,680 | +0.12(+0.49%) |
Jun 23, 2006 | 23.83 | 24.10 | 23.67 | 23.83 | 1,315,648 | -0.13(-0.55%) |
Jun 22, 2006 | 23.78 | 24.02 | 23.56 | 23.97 | 2,225,179 | +0.07(+0.28%) |
Jun 21, 2006 | 23.22 | 23.98 | 23.22 | 23.90 | 2,157,427 | +0.64(+2.75%) |
Jun 20, 2006 | 23.23 | 23.44 | 23.05 | 23.26 | 1,607,336 | +0.01(+0.02%) |
Jun 19, 2006 | 23.36 | 23.44 | 23.12 | 23.25 | 1,710,343 | -0.04(-0.17%) |
Jun 16, 2006 | 23.25 | 23.42 | 23.08 | 23.29 | 1,779,671 | -0.09(-0.37%) |
Jun 15, 2006 | 23.04 | 23.39 | 22.98 | 23.38 | 2,482,400 | +0.48(+2.08%) |
Jun 14, 2006 | 22.92 | 23.20 | 22.63 | 22.90 | 2,832,387 | -0.06(-0.27%) |
Jun 13, 2006 | 22.82 | 23.25 | 22.45 | 22.96 | 2,467,235 | +0.11(+0.49%) |
Jun 12, 2006 | 23.36 | 23.41 | 22.85 | 22.85 | 1,176,599 | -0.43(-1.83%) |
Jun 09, 2006 | 23.25 | 23.55 | 23.21 | 23.28 | 1,471,832 | +0.03(+0.13%) |
Jun 08, 2006 | 23.53 | 23.61 | 22.68 | 23.25 | 4,539,185 | -0.43(-1.80%) |
Jun 07, 2006 | 23.93 | 24.05 | 23.66 | 23.68 | 2,089,281 | -0.21(-0.87%) |
Jun 06, 2006 | 24.37 | 24.46 | 23.72 | 23.88 | 3,050,611 | -0.45(-1.84%) |
Jun 05, 2006 | 24.93 | 25.05 | 24.30 | 24.33 | 1,467,302 | -0.63(-2.52%) |
Jun 02, 2006 | 24.96 | 25.01 | 24.60 | 24.96 | 1,317,421 | +0.05(+0.20%) |