Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 27.06 | 27.06 | 26.72 | 26.79 | 206,809 | -0.31(-1.15%) |
Aug 30, 2006 | 26.86 | 27.22 | 26.78 | 27.11 | 261,697 | +0.30(+1.13%) |
Aug 29, 2006 | 26.49 | 26.80 | 26.25 | 26.80 | 105,746 | +0.40(+1.53%) |
Aug 28, 2006 | 26.31 | 26.53 | 26.22 | 26.40 | 149,634 | +0.14(+0.52%) |
Aug 25, 2006 | 25.91 | 26.38 | 25.89 | 26.26 | 45,631 | +0.26(+0.99%) |
Aug 24, 2006 | 26.08 | 26.14 | 25.73 | 26.00 | 427,450 | +0.30(+1.18%) |
Aug 23, 2006 | 26.19 | 26.51 | 25.70 | 25.70 | 121,428 | -0.55(-2.11%) |
Aug 22, 2006 | 26.26 | 26.57 | 26.13 | 26.25 | 189,276 | +0.01(+0.04%) |
Aug 21, 2006 | 26.11 | 26.33 | 26.08 | 26.24 | 95,509 | -0.35(-1.31%) |
Aug 18, 2006 | 26.38 | 26.62 | 26.09 | 26.59 | 241,659 | +0.00(+0.00%) |
Aug 17, 2006 | 26.58 | 26.99 | 26.31 | 26.59 | 447,924 | +0.15(+0.56%) |
Aug 16, 2006 | 25.85 | 26.45 | 25.64 | 26.45 | 812,536 | +1.07(+4.23%) |
Aug 15, 2006 | 24.78 | 25.40 | 24.78 | 25.37 | 227,283 | +1.01(+4.15%) |
Aug 14, 2006 | 24.43 | 24.66 | 24.30 | 24.36 | 58,590 | +0.30(+1.26%) |
Aug 11, 2006 | 24.24 | 24.24 | 23.99 | 24.06 | 131,992 | -0.21(-0.87%) |
Aug 10, 2006 | 24.23 | 24.35 | 23.87 | 24.27 | 183,721 | +0.20(+0.84%) |
Aug 09, 2006 | 24.35 | 24.62 | 24.02 | 24.07 | 168,802 | +0.42(+1.79%) |
Aug 08, 2006 | 23.89 | 23.97 | 23.45 | 23.64 | 46,937 | -0.14(-0.58%) |
Aug 07, 2006 | 23.72 | 23.95 | 23.72 | 23.78 | 77,322 | -0.06(-0.23%) |
Aug 04, 2006 | 24.29 | 24.38 | 23.67 | 23.84 | 52,818 | -0.08(-0.34%) |
Aug 03, 2006 | 23.53 | 24.02 | 23.53 | 23.92 | 410,787 | +0.24(+1.00%) |
Aug 02, 2006 | 23.30 | 23.80 | 23.30 | 23.68 | 45,848 | +0.22(+0.94%) |
Aug 01, 2006 | 23.88 | 23.88 | 23.31 | 23.46 | 165,426 | -0.65(-2.70%) |
Jul 31, 2006 | 23.88 | 24.24 | 23.88 | 24.11 | 106,835 | +0.06(+0.23%) |
Jul 28, 2006 | 23.61 | 24.06 | 23.61 | 24.06 | 81,678 | +0.54(+2.30%) |
Jul 27, 2006 | 23.91 | 24.00 | 23.47 | 23.52 | 111,300 | -0.39(-1.65%) |
Jul 26, 2006 | 23.80 | 24.09 | 23.79 | 23.91 | 205,502 | -0.10(-0.42%) |
Jul 25, 2006 | 24.01 | 24.32 | 23.88 | 24.01 | 189,058 | -0.10(-0.42%) |
Jul 24, 2006 | 23.83 | 24.17 | 23.82 | 24.11 | 127,418 | +0.51(+2.14%) |
Jul 21, 2006 | 24.01 | 24.01 | 23.49 | 23.61 | 260,935 | -0.96(-3.92%) |
Jul 20, 2006 | 24.76 | 25.37 | 24.57 | 24.57 | 219,551 | -0.21(-0.85%) |
Jul 19, 2006 | 24.55 | 24.98 | 24.52 | 24.78 | 450,320 | +0.22(+0.90%) |
Jul 18, 2006 | 24.68 | 24.79 | 23.98 | 24.56 | 414,817 | +0.09(+0.38%) |
Jul 17, 2006 | 24.52 | 24.85 | 24.43 | 24.47 | 328,347 | -0.11(-0.45%) |
Jul 14, 2006 | 24.54 | 24.88 | 24.28 | 24.58 | 431,479 | -0.15(-0.59%) |
Jul 13, 2006 | 24.91 | 25.28 | 24.56 | 24.73 | 780,301 | -0.48(-1.89%) |
Jul 12, 2006 | 25.73 | 25.73 | 25.13 | 25.21 | 324,099 | -0.42(-1.65%) |
Jul 11, 2006 | 25.34 | 25.74 | 25.21 | 25.63 | 500,198 | -0.06(-0.21%) |
Jul 10, 2006 | 26.56 | 26.56 | 25.50 | 25.68 | 560,967 | -0.73(-2.78%) |
Jul 07, 2006 | 26.64 | 26.75 | 26.32 | 26.42 | 60,224 | -0.67(-2.47%) |
Jul 06, 2006 | 27.19 | 27.42 | 27.01 | 27.09 | 68,065 | +0.09(+0.34%) |
Jul 05, 2006 | 27.45 | 27.46 | 27.00 | 27.00 | 78,302 | -0.95(-3.38%) |
Jul 03, 2006 | 27.86 | 27.99 | 27.73 | 27.94 | 67,411 | +0.39(+1.43%) |
Jun 30, 2006 | 27.79 | 27.82 | 27.49 | 27.55 | 160,634 | -0.02(-0.07%) |
Jun 29, 2006 | 26.68 | 27.62 | 26.68 | 27.57 | 109,993 | +1.10(+4.16%) |
Jun 28, 2006 | 26.45 | 26.51 | 26.11 | 26.46 | 144,843 | +0.04(+0.14%) |
Jun 27, 2006 | 27.30 | 27.30 | 26.39 | 26.43 | 263,331 | -1.07(-3.87%) |
Jun 26, 2006 | 27.41 | 27.64 | 27.39 | 27.49 | 251,787 | +0.08(+0.30%) |
Jun 23, 2006 | 27.28 | 27.64 | 27.14 | 27.41 | 99,212 | +0.00(+0.00%) |
Jun 22, 2006 | 27.71 | 27.83 | 27.33 | 27.41 | 61,204 | -0.40(-1.45%) |
Jun 21, 2006 | 27.51 | 28.09 | 27.51 | 27.81 | 176,316 | +0.47(+1.71%) |
Jun 20, 2006 | 27.31 | 27.73 | 27.23 | 27.34 | 120,775 | -0.04(-0.13%) |
Jun 19, 2006 | 28.01 | 28.19 | 27.33 | 27.38 | 128,071 | -0.61(-2.17%) |
Jun 16, 2006 | 28.30 | 28.30 | 27.72 | 27.99 | 87,450 | -0.20(-0.72%) |
Jun 15, 2006 | 27.46 | 28.35 | 27.46 | 28.19 | 199,730 | +1.18(+4.35%) |
Jun 14, 2006 | 26.49 | 27.09 | 26.49 | 27.01 | 337,386 | +0.49(+1.83%) |
Jun 13, 2006 | 26.67 | 27.05 | 26.45 | 26.53 | 292,082 | -0.27(-0.99%) |
Jun 12, 2006 | 27.75 | 27.88 | 26.75 | 26.79 | 627,943 | -1.08(-3.89%) |
Jun 09, 2006 | 28.43 | 28.51 | 27.75 | 27.88 | 99,647 | -0.12(-0.43%) |
Jun 08, 2006 | 27.85 | 28.23 | 27.04 | 28.00 | 392,709 | -0.27(-0.94%) |
Jun 07, 2006 | 29.00 | 29.00 | 28.26 | 28.26 | 108,142 | -0.50(-1.76%) |
Jun 06, 2006 | 28.98 | 28.98 | 28.58 | 28.77 | 98,449 | -0.11(-0.38%) |
Jun 05, 2006 | 29.59 | 29.59 | 28.88 | 28.88 | 125,022 | -0.84(-2.84%) |
Jun 02, 2006 | 30.21 | 30.21 | 29.60 | 29.72 | 102,805 | +0.07(+0.25%) |