Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 26.58 | 27.11 | 26.09 | 26.13 | 58,593 | -0.47(-1.77%) |
Aug 30, 2006 | 27.24 | 27.24 | 26.53 | 26.60 | 74,797 | -0.46(-1.71%) |
Aug 29, 2006 | 26.30 | 27.06 | 26.12 | 27.06 | 122,357 | +0.83(+3.14%) |
Aug 28, 2006 | 25.03 | 26.24 | 24.98 | 26.24 | 49,091 | +1.10(+4.37%) |
Aug 25, 2006 | 25.17 | 25.71 | 25.00 | 25.14 | 50,914 | +0.16(+0.66%) |
Aug 24, 2006 | 25.34 | 25.83 | 24.36 | 24.98 | 92,423 | -0.13(-0.53%) |
Aug 23, 2006 | 25.41 | 25.41 | 24.81 | 25.11 | 53,636 | -0.03(-0.13%) |
Aug 22, 2006 | 24.89 | 25.14 | 24.60 | 25.14 | 39,744 | +0.41(+1.67%) |
Aug 21, 2006 | 25.01 | 25.01 | 24.71 | 24.73 | 38,016 | -0.40(-1.61%) |
Aug 18, 2006 | 25.17 | 25.20 | 24.46 | 25.13 | 46,563 | +0.21(+0.86%) |
Aug 17, 2006 | 25.39 | 25.56 | 24.90 | 24.92 | 32,304 | -0.40(-1.56%) |
Aug 16, 2006 | 25.60 | 25.65 | 25.07 | 25.31 | 25,210 | -0.14(-0.55%) |
Aug 15, 2006 | 24.67 | 25.46 | 24.67 | 25.46 | 25,799 | +0.82(+3.32%) |
Aug 14, 2006 | 24.39 | 25.46 | 24.24 | 24.64 | 65,667 | +0.17(+0.67%) |
Aug 11, 2006 | 25.17 | 25.38 | 24.47 | 24.47 | 24,420 | -0.81(-3.20%) |
Aug 10, 2006 | 24.16 | 25.53 | 24.16 | 25.28 | 73,542 | +1.05(+4.32%) |
Aug 09, 2006 | 24.83 | 25.09 | 24.19 | 24.23 | 54,836 | -0.23(-0.94%) |
Aug 08, 2006 | 25.19 | 25.35 | 24.39 | 24.46 | 45,943 | -0.59(-2.34%) |
Aug 07, 2006 | 25.15 | 25.15 | 24.46 | 25.05 | 46,978 | -0.35(-1.40%) |
Aug 04, 2006 | 25.93 | 26.40 | 25.08 | 25.41 | 41,350 | -0.37(-1.44%) |
Aug 03, 2006 | 24.77 | 25.86 | 24.65 | 25.78 | 38,771 | +0.73(+2.90%) |
Aug 02, 2006 | 25.37 | 25.51 | 24.78 | 25.05 | 36,218 | -0.22(-0.88%) |
Aug 01, 2006 | 24.69 | 25.30 | 24.55 | 25.27 | 52,499 | +0.45(+1.79%) |
Jul 31, 2006 | 24.93 | 25.12 | 24.20 | 24.83 | 112,629 | -0.69(-2.72%) |
Jul 28, 2006 | 24.74 | 25.54 | 24.65 | 25.52 | 68,985 | +1.02(+4.18%) |
Jul 27, 2006 | 24.73 | 25.46 | 24.03 | 24.50 | 63,993 | +0.01(+0.03%) |
Jul 26, 2006 | 24.36 | 25.04 | 24.04 | 24.49 | 53,034 | +0.09(+0.37%) |
Jul 25, 2006 | 25.17 | 25.17 | 23.58 | 24.40 | 145,045 | -0.84(-3.33%) |
Jul 24, 2006 | 24.84 | 25.56 | 24.84 | 25.24 | 90,485 | +0.40(+1.59%) |
Jul 21, 2006 | 25.00 | 25.00 | 23.93 | 24.84 | 37,044 | -0.44(-1.73%) |
Jul 20, 2006 | 26.35 | 26.35 | 25.17 | 25.28 | 63,704 | -0.90(-3.44%) |
Jul 19, 2006 | 25.49 | 26.92 | 25.41 | 26.18 | 76,079 | +0.86(+3.39%) |
Jul 18, 2006 | 24.84 | 25.38 | 24.59 | 25.32 | 20,594 | +0.65(+2.64%) |
Jul 17, 2006 | 25.58 | 25.58 | 24.56 | 24.67 | 34,189 | -0.78(-3.05%) |
Jul 14, 2006 | 25.40 | 25.90 | 25.36 | 25.45 | 52,753 | -0.12(-0.48%) |
Jul 13, 2006 | 26.68 | 26.85 | 25.50 | 25.57 | 55,148 | -1.01(-3.79%) |
Jul 12, 2006 | 27.30 | 27.30 | 26.56 | 26.58 | 31,478 | -0.65(-2.39%) |
Jul 11, 2006 | 27.31 | 27.36 | 26.47 | 27.23 | 46,418 | -0.01(-0.03%) |
Jul 10, 2006 | 26.64 | 27.25 | 26.64 | 27.24 | 21,397 | +0.51(+1.91%) |
Jul 07, 2006 | 27.23 | 27.28 | 26.57 | 26.73 | 31,873 | -0.40(-1.46%) |
Jul 06, 2006 | 27.05 | 27.36 | 26.82 | 27.12 | 39,964 | +0.18(+0.67%) |
Jul 05, 2006 | 27.23 | 27.31 | 26.90 | 26.94 | 60,372 | -0.56(-2.04%) |
Jul 03, 2006 | 27.27 | 27.54 | 27.26 | 27.50 | 19,208 | +0.21(+0.79%) |
Jun 30, 2006 | 27.94 | 28.00 | 27.29 | 27.29 | 228,177 | -0.47(-1.69%) |
Jun 29, 2006 | 27.08 | 27.82 | 26.96 | 27.76 | 65,323 | +0.97(+3.64%) |
Jun 28, 2006 | 26.84 | 27.19 | 26.43 | 26.78 | 81,888 | +0.12(+0.46%) |
Jun 27, 2006 | 27.15 | 27.47 | 26.54 | 26.66 | 49,997 | -0.45(-1.67%) |
Jun 26, 2006 | 26.40 | 27.19 | 26.13 | 27.11 | 60,475 | +0.87(+3.33%) |
Jun 23, 2006 | 26.07 | 26.36 | 25.97 | 26.24 | 39,009 | -0.07(-0.28%) |
Jun 22, 2006 | 25.76 | 26.49 | 25.76 | 26.31 | 37,133 | +0.35(+1.37%) |
Jun 21, 2006 | 25.37 | 26.16 | 25.30 | 25.96 | 65,491 | +0.67(+2.64%) |
Jun 20, 2006 | 25.10 | 25.64 | 25.10 | 25.29 | 51,331 | +0.27(+1.09%) |
Jun 19, 2006 | 24.83 | 25.21 | 24.56 | 25.02 | 90,165 | +0.31(+1.27%) |
Jun 16, 2006 | 25.19 | 25.19 | 24.57 | 24.70 | 270,433 | -0.49(-1.93%) |
Jun 15, 2006 | 25.50 | 25.51 | 24.80 | 25.19 | 85,738 | +0.02(+0.10%) |
Jun 14, 2006 | 24.84 | 25.45 | 24.58 | 25.17 | 55,348 | +0.19(+0.76%) |
Jun 13, 2006 | 25.50 | 25.86 | 24.94 | 24.98 | 86,305 | -0.46(-1.82%) |
Jun 12, 2006 | 26.56 | 26.57 | 25.44 | 25.44 | 58,339 | -0.98(-3.72%) |
Jun 09, 2006 | 26.62 | 26.71 | 26.25 | 26.42 | 34,751 | +0.15(+0.57%) |
Jun 08, 2006 | 26.81 | 26.84 | 25.94 | 26.27 | 66,210 | -0.37(-1.39%) |
Jun 07, 2006 | 26.70 | 27.02 | 26.64 | 26.64 | 36,942 | +0.12(+0.44%) |
Jun 06, 2006 | 26.73 | 26.97 | 26.28 | 26.53 | 72,756 | -0.01(-0.03%) |
Jun 05, 2006 | 27.01 | 27.10 | 26.24 | 26.54 | 70,582 | -0.40(-1.50%) |
Jun 02, 2006 | 26.93 | 27.19 | 26.62 | 26.94 | 111,689 | +0.21(+0.77%) |