Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 25.66 | 25.80 | 25.39 | 25.65 | 394,499 | +0.08(+0.31%) |
Aug 30, 2006 | 25.53 | 25.66 | 25.42 | 25.58 | 202,144 | +0.05(+0.21%) |
Aug 29, 2006 | 25.53 | 25.66 | 25.14 | 25.52 | 382,548 | -0.01(-0.03%) |
Aug 28, 2006 | 24.96 | 25.60 | 24.95 | 25.53 | 191,672 | +0.57(+2.29%) |
Aug 25, 2006 | 24.75 | 25.07 | 24.67 | 24.96 | 124,746 | +0.11(+0.46%) |
Aug 24, 2006 | 25.10 | 25.23 | 24.65 | 24.85 | 255,070 | -0.18(-0.70%) |
Aug 23, 2006 | 25.30 | 25.51 | 24.75 | 25.02 | 153,315 | -0.25(-1.01%) |
Aug 22, 2006 | 25.31 | 25.35 | 24.91 | 25.28 | 171,868 | +0.02(+0.07%) |
Aug 21, 2006 | 25.79 | 25.79 | 25.10 | 25.26 | 223,200 | -0.54(-2.08%) |
Aug 18, 2006 | 26.05 | 26.08 | 25.26 | 25.80 | 259,623 | -0.12(-0.47%) |
Aug 17, 2006 | 25.87 | 26.20 | 25.59 | 25.92 | 255,753 | -0.04(-0.14%) |
Aug 16, 2006 | 25.41 | 26.03 | 25.19 | 25.95 | 454,710 | +0.76(+3.03%) |
Aug 15, 2006 | 24.42 | 25.19 | 24.38 | 25.19 | 501,035 | +1.19(+4.98%) |
Aug 14, 2006 | 24.29 | 24.53 | 23.91 | 23.99 | 120,193 | -0.11(-0.44%) |
Aug 11, 2006 | 23.97 | 24.32 | 23.74 | 24.10 | 250,745 | +0.13(+0.55%) |
Aug 10, 2006 | 23.78 | 24.16 | 23.63 | 23.97 | 444,125 | +0.10(+0.41%) |
Aug 09, 2006 | 24.40 | 24.55 | 23.80 | 23.87 | 236,859 | -0.31(-1.27%) |
Aug 08, 2006 | 24.55 | 24.71 | 24.13 | 24.18 | 316,533 | -0.33(-1.36%) |
Aug 07, 2006 | 24.78 | 24.82 | 24.38 | 24.51 | 355,118 | -0.40(-1.62%) |
Aug 04, 2006 | 25.31 | 25.76 | 24.59 | 24.92 | 397,686 | -0.18(-0.70%) |
Aug 03, 2006 | 24.38 | 25.14 | 24.16 | 25.09 | 468,596 | +0.50(+2.04%) |
Aug 02, 2006 | 24.65 | 24.91 | 24.30 | 24.59 | 699,992 | +0.03(+0.11%) |
Aug 01, 2006 | 25.28 | 25.29 | 24.42 | 24.57 | 726,740 | -0.83(-3.29%) |
Jul 31, 2006 | 25.72 | 25.80 | 25.34 | 25.40 | 470,531 | -0.43(-1.67%) |
Jul 28, 2006 | 25.73 | 26.01 | 25.48 | 25.83 | 540,530 | +0.18(+0.68%) |
Jul 27, 2006 | 26.32 | 26.35 | 25.65 | 25.65 | 295,476 | -0.41(-1.58%) |
Jul 26, 2006 | 26.52 | 26.52 | 25.75 | 26.07 | 263,265 | -0.43(-1.62%) |
Jul 25, 2006 | 26.14 | 26.56 | 25.92 | 26.50 | 353,866 | +0.42(+1.62%) |
Jul 24, 2006 | 25.52 | 26.36 | 25.52 | 26.08 | 428,645 | +1.02(+4.07%) |
Jul 21, 2006 | 25.05 | 25.27 | 24.38 | 25.06 | 433,653 | +0.01(+0.04%) |
Jul 20, 2006 | 25.94 | 25.97 | 25.04 | 25.05 | 310,614 | -0.89(-3.42%) |
Jul 19, 2006 | 25.48 | 26.21 | 25.43 | 25.94 | 413,735 | +0.48(+1.90%) |
Jul 18, 2006 | 25.09 | 25.47 | 24.79 | 25.45 | 560,563 | +0.45(+1.79%) |
Jul 17, 2006 | 24.57 | 25.36 | 24.57 | 25.00 | 473,490 | +0.37(+1.50%) |
Jul 14, 2006 | 24.95 | 24.95 | 24.33 | 24.64 | 837,145 | -0.40(-1.58%) |
Jul 13, 2006 | 26.18 | 26.19 | 24.62 | 25.03 | 1,578,568 | -1.34(-5.06%) |
Jul 12, 2006 | 26.62 | 26.81 | 26.22 | 26.37 | 897,128 | -0.25(-0.96%) |
Jul 11, 2006 | 26.10 | 26.64 | 25.86 | 26.62 | 253,477 | +0.43(+1.64%) |
Jul 10, 2006 | 26.05 | 26.45 | 25.89 | 26.19 | 354,093 | +0.28(+1.09%) |
Jul 07, 2006 | 26.58 | 26.70 | 25.86 | 25.91 | 407,475 | -0.76(-2.87%) |
Jul 06, 2006 | 26.93 | 27.15 | 26.51 | 26.67 | 290,468 | -0.17(-0.62%) |
Jul 05, 2006 | 27.04 | 27.05 | 26.65 | 26.84 | 313,118 | -0.30(-1.10%) |
Jul 03, 2006 | 27.24 | 27.24 | 26.88 | 27.14 | 254,046 | -0.13(-0.48%) |
Jun 30, 2006 | 27.19 | 27.92 | 27.07 | 27.27 | 563,181 | +0.08(+0.29%) |
Jun 29, 2006 | 25.92 | 27.20 | 25.92 | 27.19 | 507,295 | +1.47(+5.70%) |
Jun 28, 2006 | 25.71 | 25.95 | 25.09 | 25.72 | 317,443 | +0.06(+0.24%) |
Jun 27, 2006 | 25.92 | 26.00 | 25.58 | 25.66 | 363,540 | -0.30(-1.15%) |
Jun 26, 2006 | 26.13 | 26.28 | 25.73 | 25.96 | 485,100 | -0.14(-0.54%) |
Jun 23, 2006 | 26.71 | 26.72 | 26.06 | 26.10 | 507,636 | -0.73(-2.72%) |
Jun 22, 2006 | 26.43 | 26.93 | 26.23 | 26.83 | 461,198 | +0.40(+1.53%) |
Jun 21, 2006 | 25.85 | 26.96 | 25.85 | 26.43 | 649,684 | +0.66(+2.56%) |
Jun 20, 2006 | 25.96 | 26.14 | 25.65 | 25.77 | 715,699 | -0.14(-0.54%) |
Jun 19, 2006 | 26.92 | 27.06 | 25.75 | 25.91 | 1,200,231 | -1.01(-3.75%) |
Jun 16, 2006 | 25.26 | 27.66 | 25.23 | 26.92 | 3,486,987 | +1.94(+7.77%) |
Jun 15, 2006 | 24.15 | 25.08 | 24.07 | 24.98 | 1,133,760 | +1.04(+4.33%) |
Jun 14, 2006 | 23.85 | 24.17 | 23.71 | 23.94 | 492,498 | +0.08(+0.33%) |
Jun 13, 2006 | 23.79 | 24.34 | 23.74 | 23.86 | 645,245 | +0.01(+0.04%) |
Jun 12, 2006 | 24.34 | 24.34 | 23.77 | 23.85 | 337,931 | -0.55(-2.27%) |
Jun 09, 2006 | 24.49 | 24.70 | 24.04 | 24.41 | 498,417 | -0.06(-0.25%) |
Jun 08, 2006 | 24.74 | 24.75 | 23.76 | 24.47 | 656,854 | -0.33(-1.31%) |
Jun 07, 2006 | 24.77 | 25.29 | 24.69 | 24.79 | 437,865 | +0.09(+0.36%) |
Jun 06, 2006 | 24.86 | 24.86 | 24.45 | 24.71 | 466,775 | -0.15(-0.60%) |
Jun 05, 2006 | 25.65 | 25.79 | 24.81 | 24.86 | 747,341 | -0.79(-3.08%) |
Jun 02, 2006 | 25.48 | 25.72 | 25.38 | 25.65 | 496,482 | +0.25(+1.00%) |