Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 30.09 | 30.34 | 29.83 | 29.90 | 226,385 | -0.29(-0.96%) |
Aug 30, 2006 | 29.96 | 30.36 | 29.90 | 30.19 | 172,505 | +0.18(+0.61%) |
Aug 29, 2006 | 29.98 | 30.04 | 29.79 | 30.01 | 272,706 | +0.17(+0.57%) |
Aug 28, 2006 | 29.81 | 30.22 | 29.81 | 29.84 | 308,471 | +0.04(+0.14%) |
Aug 25, 2006 | 29.89 | 30.40 | 29.78 | 29.80 | 292,229 | -0.24(-0.81%) |
Aug 24, 2006 | 29.73 | 30.30 | 29.73 | 30.04 | 232,837 | +0.17(+0.57%) |
Aug 23, 2006 | 29.71 | 30.05 | 29.67 | 29.88 | 315,970 | +0.15(+0.50%) |
Aug 22, 2006 | 28.96 | 29.81 | 28.96 | 29.73 | 325,112 | +0.67(+2.31%) |
Aug 21, 2006 | 28.79 | 29.15 | 28.79 | 29.06 | 188,056 | -0.02(-0.07%) |
Aug 18, 2006 | 29.23 | 29.37 | 28.70 | 29.08 | 209,143 | -0.05(-0.19%) |
Aug 17, 2006 | 29.10 | 30.00 | 28.60 | 29.13 | 1,105,035 | +1.45(+5.24%) |
Aug 16, 2006 | 26.98 | 27.69 | 26.71 | 27.68 | 235,427 | +0.72(+2.69%) |
Aug 15, 2006 | 27.00 | 27.17 | 26.66 | 26.96 | 114,060 | +0.33(+1.22%) |
Aug 14, 2006 | 26.64 | 27.09 | 26.58 | 26.63 | 104,000 | +0.07(+0.25%) |
Aug 11, 2006 | 26.58 | 26.58 | 26.36 | 26.56 | 89,228 | +0.01(+0.05%) |
Aug 10, 2006 | 25.88 | 26.64 | 25.84 | 26.55 | 175,238 | +0.61(+2.35%) |
Aug 09, 2006 | 26.15 | 26.56 | 25.91 | 25.94 | 110,127 | -0.14(-0.55%) |
Aug 08, 2006 | 26.25 | 26.81 | 26.03 | 26.08 | 119,148 | -0.18(-0.67%) |
Aug 07, 2006 | 26.31 | 26.36 | 26.06 | 26.26 | 86,850 | -0.16(-0.59%) |
Aug 04, 2006 | 26.77 | 27.03 | 26.13 | 26.41 | 111,084 | -0.20(-0.76%) |
Aug 03, 2006 | 26.36 | 26.65 | 26.21 | 26.62 | 129,990 | +0.18(+0.69%) |
Aug 02, 2006 | 26.03 | 26.54 | 25.97 | 26.43 | 129,702 | +0.56(+2.15%) |
Aug 01, 2006 | 25.80 | 26.00 | 25.61 | 25.88 | 99,821 | -0.08(-0.31%) |
Jul 31, 2006 | 26.31 | 26.31 | 25.80 | 25.96 | 139,839 | -0.31(-1.19%) |
Jul 28, 2006 | 25.64 | 26.38 | 25.64 | 26.27 | 126,130 | +0.79(+3.08%) |
Jul 27, 2006 | 25.74 | 26.08 | 25.38 | 25.49 | 144,013 | -0.09(-0.34%) |
Jul 26, 2006 | 25.82 | 25.97 | 25.32 | 25.57 | 276,485 | -0.41(-1.56%) |
Jul 25, 2006 | 26.05 | 26.47 | 25.86 | 25.98 | 163,494 | -0.08(-0.31%) |
Jul 24, 2006 | 25.53 | 26.36 | 25.70 | 26.06 | 147,804 | +0.54(+2.10%) |
Jul 21, 2006 | 25.90 | 25.98 | 25.26 | 25.53 | 136,414 | -0.46(-1.77%) |
Jul 20, 2006 | 26.45 | 26.72 | 25.95 | 25.99 | 107,004 | -0.51(-1.92%) |
Jul 19, 2006 | 25.73 | 26.70 | 25.73 | 26.50 | 158,132 | +0.68(+2.62%) |
Jul 18, 2006 | 25.78 | 25.96 | 25.32 | 25.82 | 123,188 | +0.18(+0.69%) |
Jul 17, 2006 | 25.60 | 25.94 | 25.46 | 25.64 | 83,502 | -0.06(-0.24%) |
Jul 14, 2006 | 25.84 | 26.00 | 25.51 | 25.70 | 130,256 | -0.07(-0.26%) |
Jul 13, 2006 | 26.30 | 26.30 | 25.74 | 25.77 | 144,410 | -0.64(-2.41%) |
Jul 12, 2006 | 26.65 | 26.71 | 26.37 | 26.41 | 101,533 | -0.35(-1.32%) |
Jul 11, 2006 | 26.33 | 26.76 | 26.20 | 26.76 | 146,948 | +0.33(+1.23%) |
Jul 10, 2006 | 26.56 | 26.88 | 26.43 | 26.43 | 164,592 | -0.22(-0.84%) |
Jul 07, 2006 | 26.49 | 26.98 | 26.48 | 26.66 | 149,197 | +0.10(+0.38%) |
Jul 06, 2006 | 26.60 | 27.01 | 26.42 | 26.56 | 202,668 | +0.07(+0.26%) |
Jul 05, 2006 | 26.92 | 27.17 | 26.37 | 26.49 | 252,179 | -0.47(-1.76%) |
Jul 03, 2006 | 26.60 | 27.14 | 26.60 | 26.96 | 168,247 | +0.22(+0.84%) |
Jun 30, 2006 | 26.59 | 26.74 | 25.83 | 26.74 | 981,947 | +0.16(+0.61%) |
Jun 29, 2006 | 25.92 | 26.58 | 25.74 | 26.58 | 206,657 | +0.78(+3.02%) |
Jun 28, 2006 | 25.89 | 25.97 | 25.53 | 25.80 | 160,313 | +0.05(+0.18%) |
Jun 27, 2006 | 26.29 | 26.37 | 25.68 | 25.75 | 140,348 | -0.48(-1.83%) |
Jun 26, 2006 | 25.84 | 26.25 | 25.80 | 26.23 | 132,555 | +0.42(+1.63%) |
Jun 23, 2006 | 25.51 | 25.94 | 25.32 | 25.81 | 164,233 | +0.18(+0.69%) |
Jun 22, 2006 | 25.86 | 26.03 | 25.40 | 25.63 | 211,564 | -0.33(-1.28%) |
Jun 21, 2006 | 25.51 | 26.10 | 25.51 | 25.97 | 152,454 | +0.41(+1.59%) |
Jun 20, 2006 | 25.64 | 26.04 | 25.48 | 25.56 | 169,057 | +0.00(+0.00%) |
Jun 19, 2006 | 25.81 | 25.91 | 25.52 | 25.56 | 201,486 | -0.20(-0.76%) |
Jun 16, 2006 | 26.07 | 26.37 | 25.76 | 25.76 | 737,835 | -0.32(-1.22%) |
Jun 15, 2006 | 25.78 | 26.07 | 25.74 | 26.07 | 165,975 | +0.48(+1.88%) |
Jun 14, 2006 | 25.50 | 25.89 | 25.45 | 25.59 | 211,815 | -0.02(-0.08%) |
Jun 13, 2006 | 25.45 | 26.12 | 25.43 | 25.61 | 234,349 | +0.05(+0.19%) |
Jun 12, 2006 | 25.89 | 26.07 | 25.55 | 25.57 | 199,464 | -0.34(-1.31%) |
Jun 09, 2006 | 26.23 | 26.35 | 25.78 | 25.91 | 146,616 | -0.19(-0.73%) |
Jun 08, 2006 | 25.79 | 26.31 | 25.47 | 26.10 | 250,428 | +0.14(+0.52%) |
Jun 07, 2006 | 26.11 | 26.57 | 25.89 | 25.96 | 208,799 | -0.11(-0.42%) |
Jun 06, 2006 | 26.31 | 26.58 | 25.90 | 26.07 | 188,549 | -0.18(-0.70%) |
Jun 05, 2006 | 27.14 | 27.82 | 26.14 | 26.25 | 221,147 | -1.00(-3.65%) |
Jun 02, 2006 | 27.14 | 27.29 | 26.82 | 27.25 | 158,966 | +0.24(+0.90%) |