Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 28.42 | 28.65 | 28.42 | 28.61 | 768,360 | +0.11(+0.39%) |
Aug 30, 2006 | 28.30 | 28.69 | 28.30 | 28.50 | 488,323 | +0.12(+0.41%) |
Aug 29, 2006 | 28.26 | 28.56 | 28.05 | 28.38 | 1,255,114 | +0.18(+0.65%) |
Aug 28, 2006 | 28.08 | 28.30 | 27.81 | 28.20 | 697,375 | +0.06(+0.22%) |
Aug 25, 2006 | 28.37 | 28.52 | 28.11 | 28.14 | 380,041 | -0.30(-1.06%) |
Aug 24, 2006 | 28.20 | 28.48 | 28.15 | 28.44 | 366,789 | +0.23(+0.80%) |
Aug 23, 2006 | 28.41 | 28.52 | 28.11 | 28.21 | 782,020 | -0.11(-0.39%) |
Aug 22, 2006 | 28.22 | 28.36 | 28.13 | 28.32 | 598,773 | -0.02(-0.09%) |
Aug 21, 2006 | 28.30 | 28.53 | 28.25 | 28.35 | 494,542 | -0.12(-0.43%) |
Aug 18, 2006 | 28.37 | 28.60 | 28.34 | 28.47 | 567,982 | +0.08(+0.28%) |
Aug 17, 2006 | 28.47 | 28.59 | 28.20 | 28.39 | 1,056,585 | -0.16(-0.56%) |
Aug 16, 2006 | 28.18 | 28.56 | 28.18 | 28.55 | 452,234 | +0.31(+1.11%) |
Aug 15, 2006 | 27.61 | 28.38 | 27.58 | 28.24 | 1,159,687 | -0.23(-0.82%) |
Aug 14, 2006 | 28.55 | 28.69 | 28.32 | 28.47 | 632,073 | +0.07(+0.24%) |
Aug 11, 2006 | 28.47 | 28.59 | 28.35 | 28.40 | 481,768 | -0.15(-0.54%) |
Aug 10, 2006 | 28.30 | 28.59 | 28.30 | 28.56 | 1,003,330 | +0.11(+0.39%) |
Aug 09, 2006 | 28.69 | 28.79 | 28.40 | 28.45 | 629,987 | -0.04(-0.15%) |
Aug 08, 2006 | 28.57 | 28.70 | 28.37 | 28.49 | 664,405 | +0.00(+0.00%) |
Aug 07, 2006 | 28.64 | 28.68 | 28.40 | 28.49 | 676,141 | -0.10(-0.34%) |
Aug 04, 2006 | 28.64 | 28.90 | 28.48 | 28.59 | 805,681 | +0.10(+0.34%) |
Aug 03, 2006 | 28.91 | 28.99 | 28.31 | 28.49 | 934,205 | -0.50(-1.73%) |
Aug 02, 2006 | 28.72 | 29.07 | 28.65 | 28.99 | 710,098 | +0.18(+0.64%) |
Aug 01, 2006 | 29.01 | 29.04 | 28.73 | 28.81 | 829,015 | -0.09(-0.30%) |
Jul 31, 2006 | 28.74 | 28.95 | 28.72 | 28.89 | 1,099,894 | +0.09(+0.30%) |
Jul 28, 2006 | 28.69 | 29.12 | 28.68 | 28.81 | 916,518 | +0.19(+0.66%) |
Jul 27, 2006 | 29.20 | 29.38 | 28.59 | 28.62 | 979,590 | -0.46(-1.58%) |
Jul 26, 2006 | 29.01 | 29.23 | 28.97 | 29.08 | 813,477 | -0.02(-0.08%) |
Jul 25, 2006 | 29.03 | 29.27 | 28.80 | 29.10 | 1,030,353 | +0.20(+0.68%) |
Jul 24, 2006 | 28.65 | 28.94 | 28.47 | 28.90 | 599,358 | +0.40(+1.40%) |
Jul 21, 2006 | 28.92 | 28.92 | 28.41 | 28.51 | 752,760 | -0.33(-1.15%) |
Jul 20, 2006 | 28.94 | 29.00 | 28.78 | 28.84 | 597,554 | +0.00(+0.00%) |
Jul 19, 2006 | 28.64 | 29.04 | 28.62 | 28.84 | 907,254 | +0.32(+1.14%) |
Jul 18, 2006 | 28.38 | 28.55 | 28.30 | 28.51 | 714,841 | +0.08(+0.28%) |
Jul 17, 2006 | 28.21 | 28.55 | 28.20 | 28.43 | 641,256 | +0.06(+0.22%) |
Jul 14, 2006 | 28.78 | 28.88 | 28.32 | 28.37 | 865,164 | -0.47(-1.64%) |
Jul 13, 2006 | 29.14 | 29.14 | 28.76 | 28.84 | 540,162 | -0.31(-1.07%) |
Jul 12, 2006 | 29.39 | 29.43 | 29.06 | 29.16 | 719,800 | -0.22(-0.75%) |
Jul 11, 2006 | 29.41 | 29.41 | 29.20 | 29.38 | 782,716 | +0.05(+0.17%) |
Jul 10, 2006 | 29.24 | 29.43 | 29.09 | 29.33 | 735,867 | +0.21(+0.72%) |
Jul 07, 2006 | 29.26 | 29.38 | 29.10 | 29.12 | 825,324 | -0.23(-0.77%) |
Jul 06, 2006 | 29.07 | 29.36 | 29.04 | 29.35 | 856,151 | +0.26(+0.91%) |
Jul 05, 2006 | 29.26 | 29.32 | 28.87 | 29.08 | 1,279,122 | -0.12(-0.40%) |
Jul 03, 2006 | 28.90 | 29.22 | 28.86 | 29.20 | 553,408 | +0.40(+1.38%) |
Jun 30, 2006 | 28.67 | 28.90 | 28.60 | 28.80 | 2,613,628 | +0.26(+0.92%) |
Jun 29, 2006 | 28.51 | 28.64 | 28.31 | 28.54 | 1,472,295 | +0.14(+0.50%) |
Jun 28, 2006 | 28.05 | 28.43 | 27.91 | 28.40 | 996,959 | +0.38(+1.36%) |
Jun 27, 2006 | 28.05 | 28.24 | 27.92 | 28.02 | 732,021 | -0.07(-0.26%) |
Jun 26, 2006 | 27.81 | 28.14 | 27.51 | 28.09 | 871,788 | +0.28(+1.01%) |
Jun 23, 2006 | 27.94 | 28.04 | 27.74 | 27.81 | 899,518 | -0.20(-0.72%) |
Jun 22, 2006 | 28.33 | 28.34 | 28.01 | 28.01 | 602,185 | -0.25(-0.89%) |
Jun 21, 2006 | 28.26 | 28.52 | 28.23 | 28.26 | 610,222 | -0.15(-0.54%) |
Jun 20, 2006 | 28.37 | 28.52 | 28.22 | 28.41 | 757,101 | +0.04(+0.13%) |
Jun 19, 2006 | 28.60 | 28.76 | 28.26 | 28.38 | 696,485 | -0.23(-0.79%) |
Jun 16, 2006 | 28.67 | 28.78 | 28.54 | 28.60 | 952,025 | -0.15(-0.53%) |
Jun 15, 2006 | 28.55 | 28.87 | 27.72 | 28.76 | 1,137,599 | +0.22(+0.77%) |
Jun 14, 2006 | 28.79 | 28.79 | 28.32 | 28.54 | 1,240,942 | -0.15(-0.53%) |
Jun 13, 2006 | 28.81 | 29.06 | 28.62 | 28.69 | 2,511,729 | +0.21(+0.73%) |
Jun 12, 2006 | 28.41 | 28.76 | 28.41 | 28.48 | 867,668 | -0.13(-0.45%) |
Jun 09, 2006 | 28.73 | 28.87 | 28.54 | 28.61 | 645,000 | -0.18(-0.62%) |
Jun 08, 2006 | 28.38 | 28.84 | 28.15 | 28.79 | 1,224,630 | +0.39(+1.38%) |
Jun 07, 2006 | 28.18 | 28.57 | 28.14 | 28.40 | 719,890 | +0.25(+0.87%) |
Jun 06, 2006 | 27.96 | 28.31 | 27.75 | 28.15 | 898,364 | +0.13(+0.46%) |
Jun 05, 2006 | 28.43 | 28.50 | 27.96 | 28.02 | 677,598 | -0.43(-1.53%) |
Jun 02, 2006 | 28.24 | 28.57 | 28.08 | 28.46 | 783,959 | +0.07(+0.26%) |