Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 27.30 | 27.42 | 26.90 | 26.91 | 123,820 | -0.23(-0.86%) |
Aug 30, 2006 | 27.02 | 27.40 | 26.64 | 27.14 | 127,050 | +0.00(+0.00%) |
Aug 29, 2006 | 26.93 | 27.28 | 26.64 | 27.14 | 148,154 | +0.36(+1.36%) |
Aug 28, 2006 | 26.65 | 26.78 | 26.11 | 26.78 | 82,845 | +0.24(+0.90%) |
Aug 25, 2006 | 26.33 | 26.56 | 25.73 | 26.54 | 79,585 | +0.22(+0.85%) |
Aug 24, 2006 | 26.13 | 26.35 | 25.95 | 26.32 | 57,435 | +0.33(+1.28%) |
Aug 23, 2006 | 25.94 | 26.09 | 25.70 | 25.98 | 60,425 | +0.04(+0.15%) |
Aug 22, 2006 | 25.94 | 25.94 | 25.77 | 25.94 | 35,239 | +0.06(+0.24%) |
Aug 21, 2006 | 25.66 | 25.91 | 25.66 | 25.88 | 42,750 | +0.08(+0.30%) |
Aug 18, 2006 | 25.97 | 25.97 | 25.48 | 25.80 | 89,926 | -0.02(-0.09%) |
Aug 17, 2006 | 25.84 | 25.91 | 25.48 | 25.83 | 88,051 | +0.01(+0.03%) |
Aug 16, 2006 | 25.73 | 26.04 | 25.39 | 25.82 | 60,224 | +0.26(+1.03%) |
Aug 15, 2006 | 25.25 | 25.57 | 25.25 | 25.56 | 37,765 | +0.36(+1.41%) |
Aug 14, 2006 | 25.35 | 25.56 | 24.94 | 25.20 | 71,804 | +0.07(+0.28%) |
Aug 11, 2006 | 25.32 | 25.37 | 25.03 | 25.13 | 33,841 | -0.12(-0.49%) |
Aug 10, 2006 | 25.06 | 25.56 | 24.84 | 25.25 | 61,466 | +0.31(+1.24%) |
Aug 09, 2006 | 24.80 | 25.56 | 24.80 | 24.94 | 100,772 | +0.38(+1.54%) |
Aug 08, 2006 | 25.38 | 25.56 | 24.52 | 24.57 | 84,888 | -0.68(-2.70%) |
Aug 07, 2006 | 25.25 | 25.25 | 24.83 | 25.25 | 51,329 | +0.04(+0.15%) |
Aug 04, 2006 | 25.60 | 25.60 | 24.77 | 25.21 | 87,975 | -0.04(-0.15%) |
Aug 03, 2006 | 24.91 | 25.36 | 24.91 | 25.25 | 60,575 | +0.30(+1.21%) |
Aug 02, 2006 | 25.19 | 25.44 | 24.91 | 24.94 | 81,915 | -0.11(-0.43%) |
Aug 01, 2006 | 25.23 | 25.39 | 24.93 | 25.05 | 71,845 | -0.20(-0.80%) |
Jul 31, 2006 | 25.25 | 25.67 | 24.81 | 25.25 | 66,799 | +0.06(+0.25%) |
Jul 28, 2006 | 24.75 | 25.29 | 24.71 | 25.19 | 78,419 | +0.50(+2.01%) |
Jul 27, 2006 | 24.83 | 25.12 | 24.60 | 24.70 | 72,688 | -0.09(-0.37%) |
Jul 26, 2006 | 24.94 | 25.11 | 24.60 | 24.79 | 48,945 | -0.12(-0.50%) |
Jul 25, 2006 | 25.12 | 25.29 | 24.74 | 24.91 | 94,463 | -0.15(-0.62%) |
Jul 24, 2006 | 24.76 | 25.33 | 24.70 | 25.07 | 121,541 | +0.31(+1.25%) |
Jul 21, 2006 | 25.17 | 25.17 | 24.50 | 24.76 | 159,126 | -0.33(-1.30%) |
Jul 20, 2006 | 26.05 | 26.11 | 24.96 | 25.08 | 124,192 | -0.87(-3.34%) |
Jul 19, 2006 | 24.98 | 25.99 | 25.01 | 25.95 | 138,254 | +0.97(+3.87%) |
Jul 18, 2006 | 24.90 | 25.07 | 24.61 | 24.98 | 180,051 | +0.22(+0.88%) |
Jul 17, 2006 | 24.26 | 24.94 | 24.09 | 24.77 | 140,168 | +0.54(+2.24%) |
Jul 14, 2006 | 24.95 | 24.95 | 23.99 | 24.22 | 177,991 | -0.44(-1.79%) |
Jul 13, 2006 | 24.70 | 25.28 | 23.78 | 24.67 | 165,232 | +0.28(+1.14%) |
Jul 12, 2006 | 24.36 | 24.55 | 24.10 | 24.39 | 223,234 | +0.08(+0.32%) |
Jul 11, 2006 | 24.01 | 24.44 | 23.22 | 24.31 | 615,037 | -1.93(-7.35%) |
Jul 10, 2006 | 25.56 | 26.25 | 25.56 | 26.24 | 144,648 | +0.73(+2.85%) |
Jul 07, 2006 | 26.35 | 26.35 | 25.46 | 25.51 | 106,763 | -0.58(-2.23%) |
Jul 06, 2006 | 26.04 | 26.41 | 25.93 | 26.09 | 104,564 | +0.21(+0.81%) |
Jul 05, 2006 | 26.28 | 26.28 | 25.60 | 25.88 | 102,639 | -0.29(-1.12%) |
Jul 03, 2006 | 25.90 | 26.18 | 25.82 | 26.18 | 47,156 | +0.18(+0.69%) |
Jun 30, 2006 | 25.56 | 26.02 | 25.10 | 26.00 | 157,063 | +0.47(+1.85%) |
Jun 29, 2006 | 24.43 | 25.53 | 24.29 | 25.53 | 102,267 | +1.23(+5.07%) |
Jun 28, 2006 | 24.14 | 24.33 | 23.85 | 24.29 | 57,015 | +0.29(+1.19%) |
Jun 27, 2006 | 24.52 | 24.78 | 23.90 | 24.01 | 75,599 | -0.46(-1.87%) |
Jun 26, 2006 | 24.26 | 24.63 | 24.26 | 24.46 | 60,301 | +0.27(+1.12%) |
Jun 23, 2006 | 24.29 | 24.53 | 23.95 | 24.19 | 53,300 | -0.06(-0.26%) |
Jun 22, 2006 | 24.45 | 24.45 | 24.05 | 24.26 | 42,474 | -0.18(-0.73%) |
Jun 21, 2006 | 24.01 | 24.55 | 24.01 | 24.43 | 41,091 | +0.38(+1.58%) |
Jun 20, 2006 | 24.15 | 24.51 | 23.98 | 24.05 | 66,817 | -0.13(-0.54%) |
Jun 19, 2006 | 24.82 | 24.82 | 24.13 | 24.19 | 66,092 | -0.64(-2.59%) |
Jun 16, 2006 | 24.58 | 24.90 | 24.12 | 24.83 | 355,497 | +0.26(+1.07%) |
Jun 15, 2006 | 23.90 | 24.79 | 23.90 | 24.57 | 65,763 | +0.70(+2.92%) |
Jun 14, 2006 | 23.90 | 24.02 | 23.16 | 23.87 | 84,073 | -0.08(-0.32%) |
Jun 13, 2006 | 24.75 | 24.81 | 23.94 | 23.95 | 129,461 | -0.84(-3.38%) |
Jun 12, 2006 | 25.66 | 25.69 | 24.78 | 24.78 | 99,551 | -0.76(-2.97%) |
Jun 09, 2006 | 25.81 | 25.91 | 25.49 | 25.54 | 74,613 | -0.19(-0.72%) |
Jun 08, 2006 | 25.32 | 25.84 | 24.90 | 25.73 | 87,716 | +0.40(+1.59%) |
Jun 07, 2006 | 25.60 | 25.87 | 25.14 | 25.32 | 108,349 | -0.16(-0.64%) |
Jun 06, 2006 | 24.94 | 25.53 | 24.63 | 25.49 | 181,190 | +0.70(+2.81%) |
Jun 05, 2006 | 25.73 | 25.74 | 24.79 | 24.79 | 117,124 | -0.87(-3.38%) |
Jun 02, 2006 | 25.75 | 26.19 | 25.34 | 25.66 | 125,887 | -0.23(-0.90%) |