Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 27.01 | 27.21 | 26.88 | 26.90 | 501,251 | +0.04(+0.13%) |
Aug 30, 2006 | 26.46 | 27.05 | 26.26 | 26.87 | 899,498 | +0.42(+1.59%) |
Aug 29, 2006 | 26.35 | 26.49 | 26.15 | 26.45 | 780,371 | +0.10(+0.37%) |
Aug 28, 2006 | 25.95 | 26.46 | 25.94 | 26.35 | 705,245 | +0.36(+1.37%) |
Aug 25, 2006 | 26.21 | 26.35 | 25.95 | 25.99 | 511,328 | -0.34(-1.29%) |
Aug 24, 2006 | 26.44 | 26.46 | 26.12 | 26.33 | 904,760 | -0.11(-0.41%) |
Aug 23, 2006 | 26.62 | 26.62 | 26.30 | 26.44 | 684,420 | -0.18(-0.67%) |
Aug 22, 2006 | 26.88 | 26.93 | 26.54 | 26.62 | 661,020 | -0.28(-1.03%) |
Aug 21, 2006 | 27.26 | 27.29 | 26.79 | 26.89 | 487,704 | -0.36(-1.31%) |
Aug 18, 2006 | 27.78 | 27.90 | 27.05 | 27.25 | 825,827 | -0.40(-1.45%) |
Aug 17, 2006 | 27.73 | 27.82 | 27.51 | 27.65 | 976,416 | -0.12(-0.42%) |
Aug 16, 2006 | 26.46 | 27.86 | 26.46 | 27.77 | 2,448,149 | +1.78(+6.84%) |
Aug 15, 2006 | 26.31 | 26.35 | 25.95 | 25.99 | 847,772 | +0.10(+0.38%) |
Aug 14, 2006 | 25.92 | 26.44 | 25.87 | 25.89 | 1,368,841 | +0.04(+0.17%) |
Aug 11, 2006 | 25.81 | 26.06 | 25.54 | 25.85 | 2,378,285 | -0.75(-2.82%) |
Aug 10, 2006 | 24.83 | 27.14 | 24.70 | 26.60 | 3,386,050 | +0.74(+2.87%) |
Aug 09, 2006 | 26.50 | 26.62 | 25.71 | 25.86 | 2,093,455 | -0.59(-2.23%) |
Aug 08, 2006 | 26.98 | 27.15 | 26.37 | 26.45 | 862,999 | -0.47(-1.76%) |
Aug 07, 2006 | 27.09 | 27.24 | 26.72 | 26.92 | 678,710 | -0.32(-1.18%) |
Aug 04, 2006 | 27.48 | 27.74 | 26.84 | 27.24 | 990,971 | -0.06(-0.23%) |
Aug 03, 2006 | 26.88 | 27.42 | 26.71 | 27.30 | 1,115,696 | +0.31(+1.16%) |
Aug 02, 2006 | 26.79 | 27.18 | 26.66 | 26.99 | 807,130 | +0.14(+0.53%) |
Aug 01, 2006 | 27.03 | 27.04 | 26.43 | 26.85 | 928,384 | -0.19(-0.69%) |
Jul 31, 2006 | 27.17 | 27.40 | 26.97 | 27.04 | 1,022,432 | -0.22(-0.82%) |
Jul 28, 2006 | 27.39 | 27.68 | 27.20 | 27.26 | 1,196,532 | +0.01(+0.03%) |
Jul 27, 2006 | 28.17 | 28.41 | 27.20 | 27.25 | 987,388 | -0.89(-3.17%) |
Jul 26, 2006 | 27.95 | 28.54 | 27.75 | 28.14 | 1,938,612 | +0.21(+0.74%) |
Jul 25, 2006 | 26.63 | 27.95 | 26.59 | 27.94 | 1,744,359 | +1.40(+5.28%) |
Jul 24, 2006 | 26.13 | 26.65 | 26.08 | 26.54 | 1,429,860 | +0.42(+1.61%) |
Jul 21, 2006 | 26.10 | 26.13 | 25.70 | 26.12 | 1,525,363 | +0.01(+0.03%) |
Jul 20, 2006 | 26.17 | 26.26 | 25.92 | 26.11 | 2,088,081 | -0.12(-0.44%) |
Jul 19, 2006 | 25.64 | 26.26 | 25.55 | 26.22 | 1,981,942 | +0.59(+2.30%) |
Jul 18, 2006 | 25.83 | 25.95 | 25.61 | 25.63 | 2,202,058 | -0.23(-0.90%) |
Jul 17, 2006 | 25.83 | 26.13 | 25.67 | 25.87 | 1,519,988 | -0.07(-0.28%) |
Jul 14, 2006 | 25.77 | 26.04 | 25.57 | 25.94 | 1,897,635 | +0.17(+0.66%) |
Jul 13, 2006 | 25.80 | 26.02 | 25.47 | 25.77 | 1,360,331 | -0.13(-0.52%) |
Jul 12, 2006 | 26.13 | 26.22 | 25.81 | 25.90 | 1,314,091 | -0.26(-0.99%) |
Jul 11, 2006 | 26.35 | 26.41 | 26.04 | 26.16 | 1,779,291 | -0.21(-0.81%) |
Jul 10, 2006 | 26.62 | 26.79 | 26.14 | 26.38 | 1,196,980 | -0.15(-0.57%) |
Jul 07, 2006 | 26.83 | 26.95 | 26.36 | 26.53 | 1,787,688 | -0.23(-0.87%) |
Jul 06, 2006 | 26.35 | 26.80 | 26.30 | 26.76 | 2,755,707 | +0.41(+1.56%) |
Jul 05, 2006 | 26.38 | 26.65 | 26.04 | 26.35 | 2,253,784 | +0.03(+0.10%) |
Jul 03, 2006 | 26.04 | 26.36 | 25.88 | 26.32 | 2,478,603 | +0.51(+1.97%) |
Jun 30, 2006 | 26.37 | 26.68 | 25.37 | 25.81 | 7,205,616 | -0.90(-3.38%) |
Jun 29, 2006 | 26.14 | 27.04 | 25.81 | 26.71 | 15,675,614 | -5.35(-16.69%) |
Jun 28, 2006 | 32.75 | 32.81 | 31.98 | 32.06 | 1,048,855 | -0.68(-2.07%) |
Jun 27, 2006 | 33.35 | 33.36 | 32.68 | 32.74 | 468,894 | -0.56(-1.69%) |
Jun 26, 2006 | 33.60 | 34.05 | 33.15 | 33.31 | 738,497 | -0.31(-0.93%) |
Jun 23, 2006 | 32.98 | 33.82 | 32.95 | 33.62 | 493,750 | +0.51(+1.54%) |
Jun 22, 2006 | 33.34 | 33.53 | 32.90 | 33.11 | 422,878 | -0.30(-0.91%) |
Jun 21, 2006 | 33.00 | 33.59 | 32.82 | 33.41 | 419,743 | +0.38(+1.14%) |
Jun 20, 2006 | 33.36 | 33.74 | 32.89 | 33.04 | 917,188 | -0.24(-0.72%) |
Jun 19, 2006 | 33.55 | 33.72 | 32.98 | 33.28 | 897,259 | -0.27(-0.80%) |
Jun 16, 2006 | 33.82 | 34.11 | 33.40 | 33.55 | 628,775 | -0.05(-0.16%) |
Jun 15, 2006 | 32.77 | 33.63 | 32.77 | 33.60 | 827,731 | +1.02(+3.12%) |
Jun 14, 2006 | 32.59 | 33.08 | 32.31 | 32.58 | 628,327 | -0.04(-0.14%) |
Jun 13, 2006 | 32.96 | 33.31 | 32.57 | 32.63 | 1,025,902 | -0.41(-1.24%) |
Jun 12, 2006 | 33.77 | 33.78 | 33.01 | 33.04 | 862,999 | -0.75(-2.22%) |
Jun 09, 2006 | 33.77 | 33.95 | 33.51 | 33.79 | 655,534 | -0.06(-0.18%) |
Jun 08, 2006 | 33.11 | 34.05 | 32.76 | 33.85 | 1,182,537 | +0.63(+1.91%) |
Jun 07, 2006 | 33.29 | 33.92 | 33.12 | 33.22 | 1,070,015 | -0.09(-0.27%) |
Jun 06, 2006 | 33.35 | 33.65 | 32.78 | 33.31 | 1,021,648 | -0.12(-0.35%) |
Jun 05, 2006 | 33.82 | 33.98 | 33.38 | 33.42 | 765,032 | -0.52(-1.53%) |
Jun 02, 2006 | 33.94 | 34.07 | 33.47 | 33.94 | 974,624 | +0.01(+0.03%) |