Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 23.84 | 23.84 | 23.61 | 23.68 | 1,850,433 | -0.08(-0.33%) |
Aug 30, 2006 | 23.76 | 23.84 | 23.57 | 23.76 | 1,789,952 | -0.01(-0.06%) |
Aug 29, 2006 | 23.99 | 23.99 | 23.71 | 23.78 | 2,656,132 | -0.18(-0.74%) |
Aug 28, 2006 | 24.02 | 24.16 | 23.91 | 23.95 | 3,385,243 | -0.18(-0.76%) |
Aug 25, 2006 | 24.24 | 24.28 | 24.12 | 24.14 | 2,119,557 | -0.24(-0.97%) |
Aug 24, 2006 | 24.20 | 24.38 | 24.15 | 24.37 | 3,395,728 | +0.15(+0.62%) |
Aug 23, 2006 | 24.30 | 24.30 | 24.09 | 24.22 | 3,127,060 | -0.06(-0.24%) |
Aug 22, 2006 | 24.18 | 24.32 | 24.11 | 24.28 | 2,432,749 | +0.17(+0.71%) |
Aug 21, 2006 | 24.10 | 24.18 | 24.02 | 24.11 | 1,639,815 | -0.05(-0.22%) |
Aug 18, 2006 | 24.35 | 24.35 | 24.10 | 24.16 | 2,126,395 | -0.09(-0.38%) |
Aug 17, 2006 | 24.22 | 24.28 | 23.98 | 24.26 | 2,587,294 | +0.05(+0.19%) |
Aug 16, 2006 | 24.35 | 24.35 | 24.08 | 24.21 | 1,809,859 | +0.01(+0.05%) |
Aug 15, 2006 | 24.03 | 24.28 | 23.91 | 24.20 | 2,884,530 | +0.47(+1.97%) |
Aug 14, 2006 | 24.22 | 24.22 | 23.64 | 23.73 | 2,835,295 | -0.26(-1.07%) |
Aug 11, 2006 | 24.05 | 24.05 | 23.79 | 23.99 | 1,803,325 | -0.07(-0.27%) |
Aug 10, 2006 | 23.85 | 24.13 | 23.76 | 24.05 | 2,820,706 | +0.20(+0.83%) |
Aug 09, 2006 | 24.22 | 24.28 | 23.83 | 23.85 | 2,393,239 | -0.09(-0.39%) |
Aug 08, 2006 | 24.35 | 24.45 | 23.94 | 23.95 | 2,598,387 | -0.29(-1.19%) |
Aug 07, 2006 | 24.35 | 24.35 | 24.17 | 24.24 | 1,975,345 | -0.14(-0.57%) |
Aug 04, 2006 | 24.30 | 24.59 | 24.24 | 24.37 | 3,240,272 | +0.13(+0.54%) |
Aug 03, 2006 | 24.16 | 24.26 | 24.06 | 24.24 | 3,283,581 | +0.07(+0.27%) |
Aug 02, 2006 | 24.10 | 24.18 | 23.96 | 24.18 | 2,307,837 | +0.11(+0.44%) |
Aug 01, 2006 | 23.93 | 24.11 | 23.74 | 24.07 | 2,947,138 | +0.19(+0.80%) |
Jul 31, 2006 | 23.85 | 24.01 | 23.66 | 23.88 | 3,390,257 | -0.18(-0.77%) |
Jul 28, 2006 | 23.90 | 24.17 | 23.78 | 24.07 | 2,999,869 | +0.20(+0.83%) |
Jul 27, 2006 | 24.25 | 24.25 | 23.81 | 23.87 | 3,302,424 | -0.33(-1.36%) |
Jul 26, 2006 | 23.81 | 24.26 | 23.77 | 24.20 | 3,756,940 | +0.36(+1.49%) |
Jul 25, 2006 | 23.81 | 23.85 | 23.65 | 23.84 | 2,747,765 | -0.03(-0.14%) |
Jul 24, 2006 | 23.57 | 23.89 | 23.61 | 23.87 | 2,572,098 | +0.30(+1.28%) |
Jul 21, 2006 | 23.23 | 23.79 | 23.23 | 23.57 | 3,754,661 | -0.07(-0.28%) |
Jul 20, 2006 | 23.86 | 23.86 | 23.61 | 23.64 | 3,313,669 | -0.20(-0.86%) |
Jul 19, 2006 | 23.43 | 23.86 | 23.41 | 23.84 | 4,772,194 | +0.49(+2.11%) |
Jul 18, 2006 | 23.33 | 23.51 | 23.19 | 23.35 | 5,081,132 | +0.04(+0.17%) |
Jul 17, 2006 | 22.49 | 23.37 | 22.45 | 23.31 | 8,688,694 | +0.85(+3.78%) |
Jul 14, 2006 | 22.31 | 22.47 | 21.89 | 22.46 | 9,739,203 | +1.11(+5.18%) |
Jul 13, 2006 | 21.51 | 21.63 | 21.30 | 21.35 | 2,148,277 | -0.18(-0.86%) |
Jul 12, 2006 | 22.05 | 22.05 | 21.50 | 21.54 | 1,699,383 | -0.49(-2.24%) |
Jul 11, 2006 | 21.91 | 22.05 | 21.72 | 22.03 | 1,403,059 | +0.09(+0.39%) |
Jul 10, 2006 | 21.93 | 22.03 | 21.89 | 21.95 | 1,357,166 | +0.05(+0.21%) |
Jul 07, 2006 | 21.86 | 22.11 | 21.78 | 21.90 | 1,737,830 | +0.04(+0.18%) |
Jul 06, 2006 | 21.83 | 21.87 | 21.76 | 21.86 | 1,727,496 | +0.03(+0.12%) |
Jul 05, 2006 | 22.00 | 22.04 | 21.76 | 21.83 | 2,044,488 | -0.28(-1.25%) |
Jul 03, 2006 | 21.95 | 22.13 | 21.81 | 22.11 | 1,502,441 | +0.32(+1.45%) |
Jun 30, 2006 | 22.03 | 22.03 | 21.78 | 21.80 | 2,189,155 | -0.14(-0.63%) |
Jun 29, 2006 | 21.67 | 21.97 | 21.58 | 21.93 | 2,337,013 | +0.26(+1.21%) |
Jun 28, 2006 | 21.65 | 21.75 | 21.55 | 21.67 | 1,595,290 | +0.16(+0.73%) |
Jun 27, 2006 | 21.76 | 21.81 | 21.49 | 21.51 | 1,253,985 | -0.23(-1.06%) |
Jun 26, 2006 | 21.68 | 21.75 | 21.57 | 21.74 | 1,439,833 | +0.10(+0.46%) |
Jun 23, 2006 | 21.80 | 21.83 | 21.55 | 21.64 | 1,886,904 | -0.32(-1.44%) |
Jun 22, 2006 | 22.00 | 22.07 | 21.86 | 21.96 | 1,407,922 | -0.11(-0.48%) |
Jun 21, 2006 | 22.05 | 22.22 | 22.01 | 22.06 | 1,339,843 | -0.04(-0.18%) |
Jun 20, 2006 | 22.12 | 22.30 | 22.04 | 22.10 | 2,120,316 | +0.03(+0.15%) |
Jun 19, 2006 | 22.24 | 22.33 | 22.04 | 22.07 | 2,684,549 | -0.15(-0.68%) |
Jun 16, 2006 | 22.20 | 22.29 | 22.13 | 22.22 | 2,400,533 | +0.00(+0.00%) |
Jun 15, 2006 | 21.93 | 22.22 | 21.84 | 22.22 | 1,689,962 | +0.33(+1.50%) |
Jun 14, 2006 | 22.10 | 22.27 | 21.60 | 21.89 | 2,744,878 | -0.26(-1.16%) |
Jun 13, 2006 | 22.32 | 22.45 | 22.10 | 22.15 | 2,267,871 | -0.17(-0.77%) |
Jun 12, 2006 | 22.44 | 22.53 | 22.28 | 22.32 | 1,488,917 | -0.12(-0.53%) |
Jun 09, 2006 | 22.37 | 22.58 | 22.26 | 22.44 | 1,679,476 | +0.02(+0.09%) |
Jun 08, 2006 | 22.30 | 22.47 | 22.12 | 22.42 | 2,228,513 | +0.05(+0.21%) |
Jun 07, 2006 | 22.36 | 22.55 | 22.26 | 22.37 | 2,454,631 | +0.11(+0.50%) |
Jun 06, 2006 | 22.37 | 22.37 | 22.12 | 22.26 | 3,903,735 | -0.07(-0.32%) |
Jun 05, 2006 | 22.56 | 22.60 | 22.33 | 22.33 | 2,439,587 | -0.26(-1.17%) |
Jun 02, 2006 | 22.60 | 22.70 | 22.54 | 22.60 | 3,709,832 | +0.02(+0.09%) |