Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 25.83 | 25.83 | 25.18 | 25.21 | 4,861,855 | -0.49(-1.90%) |
Aug 30, 2006 | 25.11 | 25.83 | 24.74 | 25.70 | 7,381,662 | +0.70(+2.80%) |
Aug 29, 2006 | 24.86 | 25.10 | 24.52 | 25.00 | 8,245,484 | +0.27(+1.09%) |
Aug 28, 2006 | 24.60 | 24.89 | 24.40 | 24.73 | 8,603,984 | +0.16(+0.63%) |
Aug 25, 2006 | 24.79 | 24.98 | 24.51 | 24.58 | 5,962,523 | -0.23(-0.93%) |
Aug 24, 2006 | 24.93 | 24.98 | 24.53 | 24.81 | 7,214,191 | -0.07(-0.28%) |
Aug 23, 2006 | 25.26 | 25.41 | 24.71 | 24.87 | 6,624,304 | -0.28(-1.12%) |
Aug 22, 2006 | 25.71 | 25.94 | 25.07 | 25.16 | 7,500,099 | -0.50(-1.95%) |
Aug 21, 2006 | 25.90 | 25.96 | 25.33 | 25.66 | 5,222,517 | -0.36(-1.39%) |
Aug 18, 2006 | 25.68 | 26.10 | 25.36 | 26.02 | 5,425,640 | +0.25(+0.96%) |
Aug 17, 2006 | 25.70 | 26.30 | 25.56 | 25.77 | 9,945,538 | +0.02(+0.09%) |
Aug 16, 2006 | 24.41 | 25.80 | 24.40 | 25.75 | 10,667,271 | +1.18(+4.82%) |
Aug 15, 2006 | 23.82 | 24.67 | 23.70 | 24.56 | 8,345,918 | +1.18(+5.06%) |
Aug 14, 2006 | 23.53 | 23.99 | 23.23 | 23.38 | 4,894,331 | +0.06(+0.25%) |
Aug 11, 2006 | 23.82 | 23.84 | 23.13 | 23.32 | 6,194,138 | -0.49(-2.05%) |
Aug 10, 2006 | 23.77 | 24.23 | 23.63 | 23.81 | 6,512,411 | +0.02(+0.10%) |
Aug 09, 2006 | 24.28 | 24.85 | 23.71 | 23.79 | 10,468,976 | -0.25(-1.03%) |
Aug 08, 2006 | 23.97 | 24.38 | 23.74 | 24.04 | 7,703,654 | +0.10(+0.41%) |
Aug 07, 2006 | 24.10 | 24.43 | 23.75 | 23.94 | 3,893,473 | -0.19(-0.79%) |
Aug 04, 2006 | 24.69 | 25.35 | 23.82 | 24.13 | 8,283,282 | -0.25(-1.04%) |
Aug 03, 2006 | 23.82 | 24.61 | 23.65 | 24.38 | 6,125,928 | +0.33(+1.36%) |
Aug 02, 2006 | 23.88 | 24.31 | 23.73 | 24.05 | 4,173,752 | +0.25(+1.06%) |
Aug 01, 2006 | 24.05 | 24.05 | 23.57 | 23.80 | 5,137,547 | -0.42(-1.75%) |
Jul 31, 2006 | 24.23 | 24.66 | 23.91 | 24.23 | 7,043,097 | -0.10(-0.40%) |
Jul 28, 2006 | 22.98 | 24.40 | 22.95 | 24.32 | 10,498,566 | +1.31(+5.69%) |
Jul 27, 2006 | 23.08 | 23.93 | 22.96 | 23.01 | 11,769,963 | +0.17(+0.75%) |
Jul 26, 2006 | 22.68 | 23.49 | 22.41 | 22.84 | 8,875,742 | +0.01(+0.03%) |
Jul 25, 2006 | 22.68 | 23.09 | 22.55 | 22.84 | 6,497,970 | -0.02(-0.08%) |
Jul 24, 2006 | 22.42 | 23.01 | 22.48 | 22.85 | 6,306,084 | +0.43(+1.92%) |
Jul 21, 2006 | 22.49 | 22.64 | 22.04 | 22.42 | 11,036,635 | -0.51(-2.20%) |
Jul 20, 2006 | 23.83 | 23.90 | 22.90 | 22.93 | 9,437,983 | -1.09(-4.54%) |
Jul 19, 2006 | 23.23 | 24.35 | 23.20 | 24.02 | 9,353,204 | +0.88(+3.82%) |
Jul 18, 2006 | 23.32 | 23.47 | 22.42 | 23.13 | 8,668,718 | -0.18(-0.76%) |
Jul 17, 2006 | 23.22 | 23.58 | 23.13 | 23.31 | 5,412,652 | +0.13(+0.54%) |
Jul 14, 2006 | 23.34 | 23.59 | 22.94 | 23.19 | 8,103,193 | -0.07(-0.30%) |
Jul 13, 2006 | 23.26 | 24.11 | 23.05 | 23.26 | 13,210,244 | -0.28(-1.20%) |
Jul 12, 2006 | 24.31 | 24.44 | 23.21 | 23.54 | 15,405,325 | -0.90(-3.69%) |
Jul 11, 2006 | 22.36 | 24.47 | 22.29 | 24.44 | 23,405,478 | +1.85(+8.21%) |
Jul 10, 2006 | 23.19 | 23.40 | 22.41 | 22.58 | 5,319,705 | -0.52(-2.26%) |
Jul 07, 2006 | 23.20 | 23.52 | 22.88 | 23.11 | 4,980,491 | -0.26(-1.13%) |
Jul 06, 2006 | 23.21 | 23.62 | 23.16 | 23.37 | 3,630,199 | +0.20(+0.87%) |
Jul 05, 2006 | 23.78 | 23.85 | 23.15 | 23.17 | 5,298,775 | -0.77(-3.21%) |
Jul 03, 2006 | 23.85 | 24.00 | 23.71 | 23.94 | 1,541,488 | +0.07(+0.29%) |
Jun 30, 2006 | 23.80 | 24.09 | 23.45 | 23.87 | 6,664,516 | -0.24(-1.00%) |
Jun 29, 2006 | 23.13 | 24.18 | 22.93 | 24.11 | 7,856,541 | +1.09(+4.71%) |
Jun 28, 2006 | 23.01 | 23.12 | 22.43 | 23.03 | 4,933,097 | +0.09(+0.38%) |
Jun 27, 2006 | 23.30 | 23.44 | 22.86 | 22.94 | 5,106,234 | -0.37(-1.60%) |
Jun 26, 2006 | 23.23 | 23.49 | 23.12 | 23.31 | 3,803,141 | +0.18(+0.77%) |
Jun 23, 2006 | 23.23 | 23.35 | 22.62 | 23.13 | 7,591,447 | -0.16(-0.69%) |
Jun 22, 2006 | 23.74 | 23.82 | 23.11 | 23.30 | 4,812,472 | -0.52(-2.17%) |
Jun 21, 2006 | 23.26 | 24.11 | 23.16 | 23.81 | 6,786,816 | +0.63(+2.70%) |
Jun 20, 2006 | 23.26 | 23.59 | 22.97 | 23.19 | 4,672,075 | -0.10(-0.42%) |
Jun 19, 2006 | 24.03 | 24.10 | 23.07 | 23.28 | 6,699,851 | -0.64(-2.66%) |
Jun 16, 2006 | 24.22 | 24.31 | 23.67 | 23.92 | 7,076,012 | -0.31(-1.28%) |
Jun 15, 2006 | 23.47 | 24.28 | 23.46 | 24.23 | 8,547,268 | +0.90(+3.84%) |
Jun 14, 2006 | 23.05 | 23.36 | 22.99 | 23.34 | 8,984,108 | +0.49(+2.14%) |
Jun 13, 2006 | 22.58 | 23.13 | 22.55 | 22.85 | 10,667,191 | +0.25(+1.12%) |
Jun 12, 2006 | 23.26 | 23.54 | 22.51 | 22.60 | 7,823,006 | -0.69(-2.96%) |
Jun 09, 2006 | 23.70 | 24.09 | 23.11 | 23.28 | 6,457,422 | -0.33(-1.41%) |
Jun 08, 2006 | 23.43 | 23.77 | 22.95 | 23.62 | 10,721,154 | +0.25(+1.08%) |
Jun 07, 2006 | 23.66 | 23.97 | 23.35 | 23.36 | 5,667,099 | -0.31(-1.31%) |
Jun 06, 2006 | 23.47 | 23.89 | 23.34 | 23.67 | 7,284,443 | +0.26(+1.10%) |
Jun 05, 2006 | 23.97 | 24.15 | 23.36 | 23.42 | 6,044,393 | -0.69(-2.88%) |
Jun 02, 2006 | 24.21 | 24.45 | 23.61 | 24.11 | 6,708,367 | -0.11(-0.47%) |