Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 29.82 | 30.15 | 29.81 | 30.09 | 385,000 | +0.22(+0.74%) |
Aug 30, 2006 | 29.66 | 29.87 | 29.58 | 29.87 | 609,000 | +0.18(+0.61%) |
Aug 29, 2006 | 29.20 | 29.70 | 29.17 | 29.69 | 538,400 | +0.42(+1.43%) |
Aug 28, 2006 | 28.65 | 29.27 | 28.64 | 29.27 | 395,300 | +0.55(+1.92%) |
Aug 25, 2006 | 28.88 | 28.88 | 28.60 | 28.72 | 219,900 | -0.15(-0.52%) |
Aug 24, 2006 | 28.68 | 28.87 | 28.65 | 28.87 | 442,000 | +0.17(+0.59%) |
Aug 23, 2006 | 28.95 | 28.95 | 28.54 | 28.70 | 365,200 | -0.20(-0.69%) |
Aug 22, 2006 | 28.44 | 28.90 | 28.44 | 28.90 | 400,500 | +0.15(+0.52%) |
Aug 21, 2006 | 28.60 | 28.75 | 28.33 | 28.75 | 264,400 | +0.38(+1.34%) |
Aug 18, 2006 | 28.50 | 28.74 | 28.22 | 28.37 | 827,000 | -0.40(-1.39%) |
Aug 17, 2006 | 28.65 | 28.81 | 28.61 | 28.77 | 362,800 | +0.04(+0.14%) |
Aug 16, 2006 | 28.66 | 28.78 | 28.56 | 28.73 | 286,900 | +0.15(+0.52%) |
Aug 15, 2006 | 28.65 | 28.65 | 28.41 | 28.58 | 352,400 | +0.25(+0.88%) |
Aug 14, 2006 | 28.24 | 28.50 | 28.10 | 28.33 | 328,600 | +0.33(+1.18%) |
Aug 11, 2006 | 28.10 | 28.12 | 27.90 | 28.00 | 399,100 | -0.10(-0.36%) |
Aug 10, 2006 | 27.85 | 28.10 | 27.50 | 28.10 | 518,500 | +0.25(+0.90%) |
Aug 09, 2006 | 27.93 | 27.99 | 27.60 | 27.85 | 458,700 | +0.15(+0.54%) |
Aug 08, 2006 | 27.86 | 28.00 | 27.50 | 27.70 | 517,800 | -0.20(-0.72%) |
Aug 07, 2006 | 27.48 | 28.08 | 27.39 | 27.90 | 908,300 | +0.32(+1.16%) |
Aug 04, 2006 | 26.96 | 27.75 | 26.96 | 27.58 | 900,800 | +0.71(+2.64%) |
Aug 03, 2006 | 26.80 | 26.94 | 26.53 | 26.87 | 631,600 | -0.24(-0.89%) |
Aug 02, 2006 | 27.11 | 27.29 | 26.89 | 27.11 | 377,100 | +0.01(+0.04%) |
Aug 01, 2006 | 27.00 | 27.26 | 26.52 | 27.10 | 318,000 | -0.32(-1.17%) |
Jul 31, 2006 | 27.43 | 27.45 | 27.15 | 27.42 | 354,700 | +0.00(+0.00%) |
Jul 28, 2006 | 27.25 | 27.42 | 26.90 | 27.42 | 345,100 | +0.27(+0.99%) |
Jul 27, 2006 | 27.39 | 27.39 | 27.07 | 27.15 | 300,900 | +0.00(+0.00%) |
Jul 26, 2006 | 27.11 | 27.30 | 26.91 | 27.15 | 297,900 | -0.05(-0.18%) |
Jul 25, 2006 | 27.12 | 27.32 | 27.01 | 27.20 | 228,900 | +0.05(+0.18%) |
Jul 24, 2006 | 26.66 | 27.15 | 26.57 | 27.15 | 299,700 | +0.56(+2.11%) |
Jul 21, 2006 | 27.07 | 27.07 | 26.47 | 26.59 | 268,700 | -0.30(-1.12%) |
Jul 20, 2006 | 27.35 | 27.35 | 26.88 | 26.89 | 200,500 | -0.46(-1.68%) |
Jul 19, 2006 | 26.60 | 27.39 | 26.60 | 27.35 | 401,500 | +0.78(+2.94%) |
Jul 18, 2006 | 26.56 | 26.63 | 26.18 | 26.57 | 229,000 | +0.08(+0.30%) |
Jul 17, 2006 | 26.25 | 26.49 | 26.16 | 26.49 | 253,000 | +0.09(+0.34%) |
Jul 14, 2006 | 26.56 | 26.56 | 26.22 | 26.40 | 216,000 | -0.25(-0.94%) |
Jul 13, 2006 | 26.87 | 26.90 | 26.49 | 26.65 | 258,700 | -0.25(-0.93%) |
Jul 12, 2006 | 26.70 | 26.95 | 26.67 | 26.90 | 312,100 | +0.11(+0.41%) |
Jul 11, 2006 | 27.15 | 27.15 | 26.74 | 26.79 | 352,000 | -0.36(-1.33%) |
Jul 10, 2006 | 26.81 | 27.15 | 26.74 | 27.15 | 214,900 | +0.47(+1.76%) |
Jul 07, 2006 | 26.72 | 27.00 | 26.55 | 26.68 | 303,700 | -0.02(-0.07%) |
Jul 06, 2006 | 26.91 | 27.01 | 26.60 | 26.70 | 327,400 | -0.30(-1.11%) |
Jul 05, 2006 | 27.05 | 27.11 | 26.66 | 27.00 | 249,100 | -0.10(-0.37%) |
Jul 03, 2006 | 26.69 | 27.20 | 26.40 | 27.10 | 159,600 | +0.36(+1.35%) |
Jun 30, 2006 | 26.74 | 27.02 | 26.63 | 26.74 | 393,000 | +0.06(+0.22%) |
Jun 29, 2006 | 26.10 | 26.68 | 26.06 | 26.68 | 369,300 | +0.67(+2.58%) |
Jun 28, 2006 | 25.80 | 26.01 | 25.78 | 26.01 | 148,400 | +0.25(+0.97%) |
Jun 27, 2006 | 26.21 | 26.21 | 25.69 | 25.76 | 301,200 | -0.37(-1.42%) |
Jun 26, 2006 | 25.68 | 26.13 | 25.68 | 26.13 | 231,000 | +0.43(+1.67%) |
Jun 23, 2006 | 25.73 | 25.91 | 25.63 | 25.70 | 167,700 | -0.20(-0.77%) |
Jun 22, 2006 | 26.04 | 26.20 | 25.83 | 25.90 | 206,800 | -0.29(-1.11%) |
Jun 21, 2006 | 25.68 | 26.19 | 25.62 | 26.19 | 320,800 | +0.46(+1.79%) |
Jun 20, 2006 | 25.65 | 25.98 | 25.55 | 25.73 | 216,600 | +0.00(+0.00%) |
Jun 19, 2006 | 26.08 | 26.14 | 25.69 | 25.73 | 230,100 | -0.37(-1.42%) |
Jun 16, 2006 | 25.90 | 26.17 | 25.80 | 26.10 | 318,600 | +0.10(+0.38%) |
Jun 15, 2006 | 25.88 | 26.18 | 25.86 | 26.00 | 361,600 | +0.18(+0.70%) |
Jun 14, 2006 | 25.92 | 26.10 | 25.66 | 25.82 | 262,900 | -0.23(-0.88%) |
Jun 13, 2006 | 26.17 | 26.57 | 25.99 | 26.05 | 470,700 | -0.20(-0.76%) |
Jun 12, 2006 | 26.45 | 26.45 | 26.20 | 26.25 | 487,400 | -0.19(-0.72%) |
Jun 09, 2006 | 26.35 | 26.60 | 26.30 | 26.44 | 245,700 | +0.06(+0.23%) |
Jun 08, 2006 | 26.29 | 26.44 | 25.83 | 26.38 | 607,900 | +0.06(+0.23%) |
Jun 07, 2006 | 26.01 | 26.46 | 25.89 | 26.32 | 354,300 | +0.20(+0.77%) |
Jun 06, 2006 | 26.65 | 26.65 | 25.95 | 26.12 | 264,000 | -0.58(-2.17%) |
Jun 05, 2006 | 26.50 | 26.99 | 26.38 | 26.70 | 410,400 | +0.20(+0.75%) |
Jun 02, 2006 | 26.40 | 26.70 | 26.25 | 26.50 | 375,800 | +0.20(+0.76%) |