Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 27.00 | 27.30 | 27.00 | 27.00 | 83,277 | -0.30(-1.10%) |
Aug 30, 2006 | 27.30 | 27.65 | 27.15 | 27.30 | 71,754 | +0.35(+1.30%) |
Aug 29, 2006 | 26.95 | 27.30 | 26.95 | 26.95 | 47,810 | +0.20(+0.75%) |
Aug 28, 2006 | 26.75 | 27.20 | 26.75 | 26.75 | 51,372 | +0.05(+0.19%) |
Aug 25, 2006 | 26.70 | 26.95 | 26.60 | 26.70 | 49,139 | +0.00(+0.00%) |
Aug 24, 2006 | 26.70 | 27.15 | 26.70 | 26.70 | 51,740 | -0.05(-0.19%) |
Aug 23, 2006 | 26.75 | 27.10 | 26.65 | 26.75 | 48,175 | +0.20(+0.75%) |
Aug 22, 2006 | 26.55 | 27.15 | 26.55 | 26.55 | 36,394 | -0.40(-1.48%) |
Aug 21, 2006 | 26.95 | 27.20 | 26.90 | 26.95 | 49,961 | +0.15(+0.56%) |
Aug 18, 2006 | 26.80 | 27.15 | 26.64 | 26.80 | 51,321 | -0.45(-1.65%) |
Aug 17, 2006 | 27.25 | 27.50 | 27.25 | 27.25 | 39,504 | -0.45(-1.62%) |
Aug 16, 2006 | 27.70 | 28.06 | 27.45 | 27.70 | 29,453 | +0.20(+0.73%) |
Aug 15, 2006 | 27.50 | 27.95 | 27.45 | 27.50 | 70,021 | +0.30(+1.10%) |
Aug 14, 2006 | 27.20 | 27.55 | 27.15 | 27.20 | 35,145 | +0.25(+0.93%) |
Aug 11, 2006 | 26.95 | 27.25 | 26.90 | 26.95 | 38,437 | +0.20(+0.75%) |
Aug 10, 2006 | 26.75 | 27.05 | 26.75 | 26.75 | 42,585 | +0.10(+0.38%) |
Aug 09, 2006 | 26.65 | 27.20 | 26.65 | 26.65 | 35,127 | -0.15(-0.56%) |
Aug 08, 2006 | 26.80 | 27.15 | 26.75 | 26.80 | 47,420 | -0.10(-0.37%) |
Aug 07, 2006 | 26.90 | 27.20 | 26.75 | 26.90 | 32,718 | +0.17(+0.64%) |
Aug 04, 2006 | 26.73 | 27.15 | 26.73 | 26.73 | 35,243 | +0.13(+0.49%) |
Aug 03, 2006 | 26.60 | 26.69 | 26.30 | 26.60 | 102,632 | +0.30(+1.14%) |
Aug 02, 2006 | 26.30 | 26.70 | 26.25 | 26.30 | 56,364 | +0.25(+0.96%) |
Aug 01, 2006 | 26.05 | 26.45 | 26.05 | 26.05 | 58,617 | -0.05(-0.19%) |
Jul 31, 2006 | 26.10 | 26.55 | 26.10 | 26.10 | 289,675 | +0.00(+0.00%) |
Jul 28, 2006 | 26.10 | 26.55 | 25.95 | 26.10 | 20,914 | +0.20(+0.77%) |
Jul 27, 2006 | 25.90 | 26.25 | 25.90 | 25.90 | 45,003 | +0.20(+0.78%) |
Jul 26, 2006 | 25.70 | 26.00 | 25.60 | 25.70 | 89,241 | +0.45(+1.78%) |
Jul 25, 2006 | 25.25 | 25.65 | 25.20 | 25.25 | 64,353 | +0.25(+1.00%) |
Jul 24, 2006 | 25.00 | 25.35 | 24.95 | 25.00 | 37,502 | +0.05(+0.20%) |
Jul 21, 2006 | 24.95 | 25.30 | 24.90 | 24.95 | 27,547 | +0.40(+1.63%) |
Jul 20, 2006 | 24.55 | 25.00 | 24.55 | 24.55 | 70,977 | +0.20(+0.82%) |
Jul 19, 2006 | 24.35 | 24.60 | 24.00 | 24.35 | 33,120 | +0.70(+2.96%) |
Jul 18, 2006 | 23.65 | 24.10 | 23.45 | 23.65 | 68,228 | -0.15(-0.63%) |
Jul 17, 2006 | 23.80 | 24.25 | 23.80 | 23.80 | 42,958 | -0.40(-1.65%) |
Jul 14, 2006 | 24.20 | 24.60 | 24.20 | 24.20 | 49,768 | -0.55(-2.22%) |
Jul 13, 2006 | 24.75 | 24.85 | 24.40 | 24.75 | 34,035 | +0.35(+1.43%) |
Jul 12, 2006 | 24.40 | 24.85 | 24.40 | 24.40 | 59,418 | -0.45(-1.81%) |
Jul 11, 2006 | 24.60 | 24.90 | 24.45 | 24.85 | 32,397 | +0.25(+1.02%) |
Jul 10, 2006 | 24.60 | 24.95 | 24.50 | 24.60 | 34,666 | +0.15(+0.61%) |
Jul 07, 2006 | 24.45 | 24.90 | 24.45 | 24.45 | 25,730 | -0.05(-0.20%) |
Jul 06, 2006 | 24.50 | 24.95 | 24.40 | 24.50 | 35,463 | +0.20(+0.82%) |
Jul 05, 2006 | 24.30 | 24.85 | 24.25 | 24.30 | 55,862 | -0.25(-1.02%) |
Jul 03, 2006 | 24.55 | 25.10 | 24.55 | 24.55 | 20,513 | +0.05(+0.20%) |
Jun 30, 2006 | 24.50 | 25.25 | 24.34 | 24.50 | 84,438 | +0.40(+1.66%) |
Jun 29, 2006 | 24.10 | 24.10 | 24.10 | 24.10 | 0 | +0.10(+0.42%) |
Jun 28, 2006 | 24.00 | 24.05 | 23.65 | 24.00 | 38,780 | +0.50(+2.13%) |
Jun 27, 2006 | 23.50 | 24.00 | 23.50 | 23.50 | 32,979 | +0.10(+0.43%) |
Jun 23, 2006 | 23.40 | 23.75 | 23.35 | 23.40 | 30,905 | +0.10(+0.43%) |
Jun 22, 2006 | 23.30 | 23.95 | 23.30 | 23.30 | 47,765 | -0.25(-1.06%) |
Jun 21, 2006 | 23.55 | 24.00 | 23.35 | 23.55 | 58,185 | -0.25(-1.05%) |
Jun 20, 2006 | 23.80 | 24.10 | 23.60 | 23.80 | 44,062 | +0.20(+0.85%) |
Jun 19, 2006 | 23.60 | 24.35 | 23.60 | 23.60 | 34,818 | -0.15(-0.63%) |
Jun 16, 2006 | 23.75 | 24.25 | 23.75 | 23.75 | 45,492 | -0.25(-1.04%) |
Jun 15, 2006 | 24.00 | 24.00 | 23.40 | 24.00 | 43,508 | +1.10(+4.80%) |
Jun 14, 2006 | 22.90 | 23.90 | 22.90 | 22.90 | 71,328 | +0.00(+0.00%) |
Jun 13, 2006 | 22.90 | 23.40 | 22.70 | 22.90 | 66,212 | -0.30(-1.29%) |
Jun 12, 2006 | 23.20 | 23.55 | 22.95 | 23.20 | 41,139 | -0.05(-0.22%) |
Jun 09, 2006 | 23.25 | 23.80 | 23.20 | 23.25 | 36,546 | +0.25(+1.09%) |
Jun 08, 2006 | 23.00 | 23.60 | 23.00 | 23.00 | 30,772 | -0.40(-1.71%) |
Jun 07, 2006 | 23.40 | 23.95 | 23.40 | 23.40 | 55,030 | +0.10(+0.43%) |
Jun 06, 2006 | 23.30 | 23.90 | 23.30 | 23.30 | 38,544 | -0.65(-2.71%) |
Jun 05, 2006 | 23.95 | 24.30 | 23.95 | 23.95 | 40,837 | -0.45(-1.84%) |
Jun 02, 2006 | 24.40 | 24.50 | 24.05 | 24.40 | 62,148 | +0.50(+2.09%) |