Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 20.98 | 21.13 | 20.86 | 21.03 | 1,065,385 | +0.06(+0.27%) |
Aug 30, 2006 | 21.00 | 21.15 | 20.84 | 20.98 | 1,644,785 | +0.09(+0.41%) |
Aug 29, 2006 | 20.74 | 21.09 | 20.67 | 20.89 | 2,333,287 | +0.27(+1.32%) |
Aug 28, 2006 | 20.78 | 21.08 | 20.50 | 20.62 | 3,588,025 | +0.22(+1.08%) |
Aug 25, 2006 | 21.06 | 21.24 | 20.20 | 20.40 | 4,993,739 | -0.94(-4.42%) |
Aug 24, 2006 | 20.92 | 21.74 | 20.90 | 21.34 | 8,356,138 | -1.94(-8.31%) |
Aug 23, 2006 | 23.11 | 23.41 | 23.11 | 23.28 | 2,766,332 | +0.19(+0.84%) |
Aug 22, 2006 | 23.46 | 23.46 | 22.79 | 23.08 | 3,671,916 | -0.49(-2.06%) |
Aug 21, 2006 | 24.43 | 24.44 | 23.57 | 23.57 | 3,916,870 | -1.03(-4.18%) |
Aug 18, 2006 | 24.84 | 24.90 | 24.51 | 24.60 | 633,741 | -0.24(-0.98%) |
Aug 17, 2006 | 24.81 | 24.99 | 24.70 | 24.84 | 751,946 | +0.03(+0.11%) |
Aug 16, 2006 | 24.28 | 24.81 | 24.28 | 24.81 | 1,048,018 | +0.56(+2.30%) |
Aug 15, 2006 | 23.79 | 24.28 | 23.73 | 24.26 | 1,185,971 | +0.64(+2.72%) |
Aug 14, 2006 | 23.60 | 23.75 | 23.50 | 23.61 | 938,076 | +0.13(+0.55%) |
Aug 11, 2006 | 23.47 | 23.49 | 23.17 | 23.48 | 905,164 | +0.01(+0.06%) |
Aug 10, 2006 | 23.24 | 23.52 | 23.00 | 23.47 | 1,186,951 | +0.19(+0.80%) |
Aug 09, 2006 | 23.78 | 23.83 | 23.25 | 23.28 | 1,526,720 | -0.34(-1.45%) |
Aug 08, 2006 | 23.92 | 23.94 | 23.54 | 23.63 | 1,579,801 | -0.15(-0.63%) |
Aug 07, 2006 | 23.99 | 23.99 | 23.38 | 23.78 | 928,973 | -0.21(-0.89%) |
Aug 04, 2006 | 24.26 | 24.45 | 23.79 | 23.99 | 2,561,854 | +0.43(+1.82%) |
Aug 03, 2006 | 23.01 | 23.73 | 22.85 | 23.56 | 1,122,106 | +0.53(+2.29%) |
Aug 02, 2006 | 22.75 | 23.08 | 22.58 | 23.03 | 982,613 | +0.34(+1.48%) |
Aug 01, 2006 | 22.68 | 22.72 | 22.21 | 22.70 | 1,694,504 | -0.01(-0.03%) |
Jul 31, 2006 | 22.99 | 23.06 | 22.71 | 22.71 | 852,924 | -0.31(-1.33%) |
Jul 28, 2006 | 22.81 | 23.03 | 22.78 | 23.01 | 950,401 | +0.21(+0.94%) |
Jul 27, 2006 | 23.01 | 23.20 | 22.53 | 22.80 | 1,339,749 | -0.22(-0.96%) |
Jul 26, 2006 | 22.92 | 23.23 | 22.83 | 23.02 | 2,388,188 | -0.72(-3.04%) |
Jul 25, 2006 | 23.61 | 23.86 | 23.41 | 23.74 | 1,229,527 | +0.13(+0.54%) |
Jul 24, 2006 | 23.10 | 23.66 | 23.17 | 23.61 | 1,299,554 | +0.52(+2.26%) |
Jul 21, 2006 | 23.11 | 23.20 | 22.92 | 23.09 | 1,654,169 | -0.01(-0.06%) |
Jul 20, 2006 | 23.31 | 23.41 | 22.91 | 23.11 | 1,049,979 | -0.16(-0.68%) |
Jul 19, 2006 | 22.78 | 23.51 | 22.78 | 23.26 | 1,766,772 | +0.55(+2.42%) |
Jul 18, 2006 | 22.73 | 22.73 | 22.24 | 22.71 | 2,128,949 | -0.02(-0.09%) |
Jul 17, 2006 | 22.73 | 23.02 | 22.72 | 22.73 | 1,130,230 | -0.07(-0.31%) |
Jul 14, 2006 | 23.16 | 23.27 | 22.67 | 22.81 | 1,643,945 | -0.36(-1.54%) |
Jul 13, 2006 | 23.24 | 23.46 | 23.03 | 23.16 | 1,267,062 | -0.30(-1.28%) |
Jul 12, 2006 | 23.23 | 23.51 | 23.12 | 23.46 | 2,324,324 | +0.18(+0.77%) |
Jul 11, 2006 | 23.28 | 23.44 | 22.35 | 23.28 | 4,951,443 | -0.67(-2.80%) |
Jul 10, 2006 | 24.05 | 24.17 | 23.85 | 23.96 | 988,356 | +0.00(+0.00%) |
Jul 07, 2006 | 23.99 | 24.07 | 23.81 | 23.96 | 788,219 | -0.11(-0.45%) |
Jul 06, 2006 | 23.93 | 24.08 | 23.74 | 24.06 | 1,086,533 | +0.13(+0.54%) |
Jul 05, 2006 | 24.34 | 24.34 | 23.78 | 23.93 | 1,374,903 | -0.41(-1.67%) |
Jul 03, 2006 | 24.43 | 24.47 | 24.18 | 24.34 | 485,704 | +0.03(+0.12%) |
Jun 30, 2006 | 24.68 | 24.69 | 24.08 | 24.31 | 1,869,571 | -0.27(-1.10%) |
Jun 29, 2006 | 24.19 | 24.59 | 23.91 | 24.58 | 1,835,538 | +0.59(+2.44%) |
Jun 28, 2006 | 24.85 | 24.85 | 23.96 | 24.00 | 1,471,399 | -0.72(-2.92%) |
Jun 27, 2006 | 25.13 | 25.29 | 24.65 | 24.72 | 1,505,152 | -0.36(-1.42%) |
Jun 26, 2006 | 25.26 | 25.61 | 24.95 | 25.08 | 1,356,276 | -0.23(-0.90%) |
Jun 23, 2006 | 25.06 | 25.42 | 24.96 | 25.30 | 826,734 | +0.24(+0.97%) |
Jun 22, 2006 | 25.13 | 25.40 | 24.91 | 25.06 | 1,320,282 | -0.36(-1.40%) |
Jun 21, 2006 | 24.95 | 25.63 | 24.95 | 25.42 | 981,633 | +0.47(+1.89%) |
Jun 20, 2006 | 25.13 | 25.23 | 24.85 | 24.95 | 1,000,260 | -0.01(-0.06%) |
Jun 19, 2006 | 25.73 | 25.73 | 24.90 | 24.96 | 1,468,038 | -0.77(-3.00%) |
Jun 16, 2006 | 26.13 | 26.18 | 25.63 | 25.73 | 1,209,920 | -0.24(-0.93%) |
Jun 15, 2006 | 25.24 | 26.10 | 25.23 | 25.98 | 1,348,573 | +1.02(+4.09%) |
Jun 14, 2006 | 24.98 | 25.12 | 24.68 | 24.95 | 1,073,928 | -0.01(-0.06%) |
Jun 13, 2006 | 25.06 | 25.43 | 24.88 | 24.97 | 1,425,182 | -0.14(-0.54%) |
Jun 12, 2006 | 25.61 | 25.65 | 25.08 | 25.10 | 1,055,161 | -0.42(-1.65%) |
Jun 09, 2006 | 26.16 | 26.30 | 25.53 | 25.53 | 1,520,978 | -0.64(-2.43%) |
Jun 08, 2006 | 25.93 | 26.27 | 25.55 | 26.16 | 1,629,379 | +0.16(+0.63%) |
Jun 07, 2006 | 26.25 | 26.36 | 25.98 | 26.00 | 1,859,627 | -0.26(-0.98%) |
Jun 06, 2006 | 26.23 | 26.33 | 25.70 | 26.25 | 1,484,424 | +0.03(+0.11%) |
Jun 05, 2006 | 26.79 | 26.98 | 26.15 | 26.23 | 1,285,969 | -0.71(-2.65%) |
Jun 02, 2006 | 26.40 | 26.98 | 26.28 | 26.94 | 2,809,608 | +0.58(+2.19%) |