Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 27.28 | 27.36 | 27.19 | 27.33 | 538,454 | +0.08(+0.30%) |
Aug 30, 2006 | 27.16 | 27.28 | 27.12 | 27.25 | 933,682 | +0.02(+0.06%) |
Aug 29, 2006 | 27.09 | 27.23 | 26.96 | 27.23 | 1,439,252 | +0.20(+0.74%) |
Aug 28, 2006 | 26.75 | 27.13 | 26.75 | 27.03 | 3,023,176 | +0.27(+0.99%) |
Aug 25, 2006 | 26.66 | 26.80 | 26.63 | 26.76 | 768,773 | +0.00(+0.00%) |
Aug 24, 2006 | 26.84 | 26.92 | 26.70 | 26.76 | 338,009 | -0.14(-0.52%) |
Aug 23, 2006 | 27.05 | 27.15 | 26.82 | 26.91 | 1,699,444 | -0.24(-0.89%) |
Aug 22, 2006 | 27.09 | 27.24 | 27.05 | 27.15 | 500,750 | -0.02(-0.09%) |
Aug 21, 2006 | 27.10 | 27.21 | 27.09 | 27.17 | 666,141 | -0.30(-1.09%) |
Aug 18, 2006 | 27.57 | 27.57 | 27.28 | 27.47 | 4,221,870 | -0.01(-0.03%) |
Aug 17, 2006 | 27.34 | 27.57 | 27.30 | 27.48 | 2,521,341 | +0.17(+0.61%) |
Aug 16, 2006 | 27.05 | 27.35 | 27.02 | 27.31 | 3,027,271 | +0.27(+1.01%) |
Aug 15, 2006 | 26.92 | 27.07 | 26.82 | 27.04 | 2,928,856 | +0.37(+1.40%) |
Aug 14, 2006 | 26.85 | 26.92 | 26.63 | 26.66 | 2,333,183 | +0.07(+0.28%) |
Aug 11, 2006 | 26.56 | 26.63 | 26.48 | 26.59 | 1,665,234 | -0.01(-0.03%) |
Aug 10, 2006 | 26.27 | 26.62 | 26.20 | 26.60 | 3,107,618 | +0.36(+1.36%) |
Aug 09, 2006 | 26.73 | 26.73 | 26.22 | 26.24 | 2,997,036 | -0.37(-1.37%) |
Aug 08, 2006 | 26.97 | 26.97 | 26.54 | 26.61 | 1,843,394 | -0.27(-1.02%) |
Aug 07, 2006 | 26.95 | 26.97 | 26.76 | 26.88 | 928,141 | -0.06(-0.22%) |
Aug 04, 2006 | 27.25 | 27.40 | 26.82 | 26.94 | 2,785,991 | +0.01(+0.03%) |
Aug 03, 2006 | 26.60 | 27.01 | 26.49 | 26.93 | 628,679 | +0.17(+0.62%) |
Aug 02, 2006 | 26.62 | 26.81 | 26.60 | 26.76 | 750,945 | +0.22(+0.81%) |
Aug 01, 2006 | 26.76 | 26.78 | 26.42 | 26.55 | 1,519,960 | -0.25(-0.93%) |
Jul 31, 2006 | 26.66 | 26.85 | 26.66 | 26.80 | 508,942 | +0.02(+0.06%) |
Jul 28, 2006 | 26.56 | 26.82 | 26.56 | 26.78 | 3,207,118 | +0.32(+1.22%) |
Jul 27, 2006 | 26.70 | 26.81 | 26.41 | 26.46 | 921,155 | -0.06(-0.22%) |
Jul 26, 2006 | 26.70 | 26.73 | 26.50 | 26.52 | 2,654,931 | -0.31(-1.15%) |
Jul 25, 2006 | 26.56 | 26.89 | 26.48 | 26.82 | 1,916,031 | +0.24(+0.91%) |
Jul 24, 2006 | 26.14 | 26.62 | 26.14 | 26.58 | 1,645,960 | +0.56(+2.17%) |
Jul 21, 2006 | 26.23 | 26.23 | 25.97 | 26.02 | 2,070,581 | -0.24(-0.92%) |
Jul 20, 2006 | 26.52 | 26.60 | 26.23 | 26.26 | 986,323 | -0.35(-1.31%) |
Jul 19, 2006 | 26.13 | 26.64 | 26.13 | 26.61 | 1,660,777 | +0.52(+2.01%) |
Jul 18, 2006 | 26.20 | 26.21 | 25.84 | 26.08 | 1,798,703 | -0.16(-0.60%) |
Jul 17, 2006 | 26.06 | 26.28 | 26.06 | 26.24 | 658,553 | +0.18(+0.70%) |
Jul 14, 2006 | 26.32 | 26.32 | 25.96 | 26.06 | 1,837,491 | -0.34(-1.29%) |
Jul 13, 2006 | 26.77 | 26.78 | 26.38 | 26.40 | 712,157 | -0.49(-1.82%) |
Jul 12, 2006 | 27.36 | 27.36 | 26.86 | 26.89 | 824,666 | -0.43(-1.58%) |
Jul 11, 2006 | 27.35 | 27.35 | 27.05 | 27.32 | 518,578 | -0.03(-0.09%) |
Jul 10, 2006 | 27.36 | 27.50 | 27.26 | 27.35 | 335,480 | +0.03(+0.12%) |
Jul 07, 2006 | 27.34 | 27.64 | 27.25 | 27.31 | 382,820 | -0.21(-0.75%) |
Jul 06, 2006 | 27.49 | 27.63 | 27.44 | 27.52 | 368,606 | +0.02(+0.06%) |
Jul 05, 2006 | 27.44 | 27.55 | 27.38 | 27.50 | 718,541 | -0.26(-0.93%) |
Jul 03, 2006 | 27.82 | 27.82 | 27.64 | 27.76 | 345,960 | +0.04(+0.15%) |
Jun 30, 2006 | 27.79 | 27.81 | 27.68 | 27.72 | 703,845 | +0.02(+0.06%) |
Jun 29, 2006 | 27.20 | 27.70 | 27.20 | 27.70 | 752,993 | +0.59(+2.17%) |
Jun 28, 2006 | 27.05 | 27.17 | 26.98 | 27.11 | 456,421 | +0.02(+0.09%) |
Jun 27, 2006 | 27.44 | 27.45 | 27.05 | 27.09 | 472,322 | -0.35(-1.27%) |
Jun 26, 2006 | 27.29 | 27.44 | 27.29 | 27.44 | 358,247 | +0.14(+0.52%) |
Jun 23, 2006 | 27.27 | 27.46 | 27.19 | 27.30 | 230,439 | -0.02(-0.09%) |
Jun 22, 2006 | 27.44 | 27.51 | 27.28 | 27.32 | 685,174 | -0.22(-0.78%) |
Jun 21, 2006 | 27.35 | 27.65 | 27.25 | 27.54 | 359,933 | +0.27(+0.97%) |
Jun 20, 2006 | 27.39 | 27.44 | 27.25 | 27.27 | 424,740 | -0.10(-0.36%) |
Jun 19, 2006 | 27.68 | 27.68 | 27.32 | 27.37 | 663,130 | -0.15(-0.54%) |
Jun 16, 2006 | 27.55 | 27.65 | 27.44 | 27.52 | 403,660 | -0.12(-0.45%) |
Jun 15, 2006 | 27.17 | 27.72 | 27.17 | 27.64 | 1,375,528 | +0.59(+2.18%) |
Jun 14, 2006 | 26.97 | 27.09 | 26.91 | 27.05 | 1,400,223 | +0.12(+0.46%) |
Jun 13, 2006 | 27.11 | 27.27 | 26.91 | 26.93 | 4,050,094 | -0.22(-0.79%) |
Jun 12, 2006 | 27.46 | 27.49 | 27.13 | 27.15 | 1,003,910 | -0.37(-1.33%) |
Jun 09, 2006 | 27.67 | 27.68 | 27.50 | 27.51 | 663,732 | -0.07(-0.24%) |
Jun 08, 2006 | 27.45 | 27.64 | 27.15 | 27.58 | 2,377,994 | -0.04(-0.15%) |
Jun 07, 2006 | 27.59 | 27.85 | 27.59 | 27.62 | 1,094,014 | +0.01(+0.03%) |
Jun 06, 2006 | 27.74 | 27.74 | 27.44 | 27.61 | 3,492,968 | -0.14(-0.51%) |
Jun 05, 2006 | 28.06 | 28.11 | 27.74 | 27.75 | 925,612 | -0.45(-1.59%) |
Jun 02, 2006 | 28.35 | 28.35 | 27.95 | 28.20 | 543,514 | -0.06(-0.21%) |