Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 28.33 | 29.07 | 28.33 | 28.94 | 470,737 | +0.56(+1.98%) |
Aug 30, 2006 | 28.46 | 28.79 | 28.38 | 28.38 | 502,263 | -0.03(-0.11%) |
Aug 29, 2006 | 28.49 | 28.59 | 28.18 | 28.41 | 268,034 | +0.00(+0.00%) |
Aug 28, 2006 | 27.98 | 28.42 | 27.90 | 28.41 | 480,107 | +0.49(+1.75%) |
Aug 25, 2006 | 27.96 | 28.05 | 27.88 | 27.92 | 225,619 | -0.09(-0.34%) |
Aug 24, 2006 | 28.20 | 28.24 | 27.83 | 28.02 | 236,255 | -0.27(-0.95%) |
Aug 23, 2006 | 28.38 | 28.54 | 27.99 | 28.28 | 798,532 | -0.09(-0.33%) |
Aug 22, 2006 | 28.52 | 28.67 | 28.26 | 28.38 | 477,448 | -0.13(-0.47%) |
Aug 21, 2006 | 28.91 | 28.99 | 28.44 | 28.51 | 210,679 | -0.51(-1.74%) |
Aug 18, 2006 | 28.88 | 29.02 | 28.83 | 29.02 | 387,554 | +0.07(+0.25%) |
Aug 17, 2006 | 28.56 | 29.01 | 28.30 | 28.95 | 927,168 | +0.39(+1.36%) |
Aug 16, 2006 | 28.43 | 28.60 | 28.21 | 28.56 | 325,642 | +0.28(+0.98%) |
Aug 15, 2006 | 28.19 | 28.44 | 28.13 | 28.28 | 225,240 | +0.28(+1.02%) |
Aug 14, 2006 | 27.97 | 28.38 | 27.91 | 28.00 | 183,078 | +0.09(+0.34%) |
Aug 11, 2006 | 28.12 | 28.17 | 27.80 | 27.90 | 230,810 | -0.24(-0.84%) |
Aug 10, 2006 | 27.75 | 28.18 | 27.67 | 28.14 | 310,702 | +0.32(+1.16%) |
Aug 09, 2006 | 28.09 | 28.18 | 27.80 | 27.82 | 321,590 | -0.09(-0.31%) |
Aug 08, 2006 | 28.05 | 28.20 | 27.76 | 27.90 | 299,560 | -0.13(-0.45%) |
Aug 07, 2006 | 28.21 | 28.23 | 27.94 | 28.03 | 409,711 | -0.28(-0.98%) |
Aug 04, 2006 | 28.92 | 29.09 | 28.12 | 28.31 | 681,924 | -0.37(-1.29%) |
Aug 03, 2006 | 28.53 | 28.74 | 28.28 | 28.68 | 318,552 | +0.11(+0.39%) |
Aug 02, 2006 | 27.84 | 28.99 | 27.80 | 28.57 | 615,706 | +0.77(+2.76%) |
Aug 01, 2006 | 28.09 | 28.20 | 27.64 | 27.80 | 477,954 | -0.43(-1.51%) |
Jul 31, 2006 | 28.57 | 28.57 | 28.13 | 28.23 | 458,583 | -0.35(-1.22%) |
Jul 28, 2006 | 28.83 | 28.83 | 28.38 | 28.58 | 646,979 | +0.37(+1.32%) |
Jul 27, 2006 | 28.84 | 29.18 | 28.04 | 28.20 | 596,715 | -0.64(-2.22%) |
Jul 26, 2006 | 27.60 | 29.31 | 27.60 | 28.84 | 1,246,733 | +1.24(+4.49%) |
Jul 25, 2006 | 27.56 | 27.75 | 27.26 | 27.60 | 919,952 | -0.02(-0.09%) |
Jul 24, 2006 | 27.29 | 27.68 | 27.19 | 27.63 | 821,828 | +0.34(+1.24%) |
Jul 21, 2006 | 27.56 | 27.75 | 27.07 | 27.29 | 701,042 | -0.36(-1.29%) |
Jul 20, 2006 | 27.96 | 28.20 | 27.57 | 27.64 | 548,096 | -0.28(-1.02%) |
Jul 19, 2006 | 27.32 | 27.93 | 27.26 | 27.93 | 675,087 | +0.60(+2.20%) |
Jul 18, 2006 | 27.15 | 27.37 | 27.01 | 27.33 | 863,103 | +0.20(+0.73%) |
Jul 17, 2006 | 26.62 | 27.25 | 26.62 | 27.13 | 796,126 | +0.48(+1.81%) |
Jul 14, 2006 | 26.89 | 26.89 | 26.46 | 26.65 | 322,856 | -0.21(-0.76%) |
Jul 13, 2006 | 27.25 | 27.29 | 26.68 | 26.85 | 670,149 | -0.43(-1.59%) |
Jul 12, 2006 | 27.64 | 28.02 | 27.08 | 27.29 | 906,404 | -0.45(-1.62%) |
Jul 11, 2006 | 27.45 | 27.80 | 27.30 | 27.74 | 548,729 | +0.34(+1.24%) |
Jul 10, 2006 | 27.84 | 28.00 | 27.29 | 27.40 | 1,140,634 | -0.44(-1.59%) |
Jul 07, 2006 | 27.86 | 28.09 | 27.73 | 27.84 | 663,945 | -0.07(-0.25%) |
Jul 06, 2006 | 27.85 | 28.03 | 27.62 | 27.91 | 694,078 | +0.16(+0.57%) |
Jul 05, 2006 | 28.28 | 28.35 | 27.59 | 27.75 | 1,283,197 | -0.51(-1.82%) |
Jul 03, 2006 | 27.94 | 28.36 | 27.86 | 28.27 | 1,006,553 | +0.31(+1.10%) |
Jun 30, 2006 | 28.58 | 28.59 | 27.92 | 27.96 | 4,875,897 | -0.63(-2.21%) |
Jun 29, 2006 | 27.86 | 28.63 | 27.68 | 28.59 | 1,295,478 | +0.81(+2.90%) |
Jun 28, 2006 | 27.98 | 28.27 | 27.66 | 27.79 | 648,499 | -0.23(-0.82%) |
Jun 27, 2006 | 28.50 | 28.54 | 27.96 | 28.02 | 876,777 | -0.51(-1.80%) |
Jun 26, 2006 | 28.37 | 28.82 | 28.30 | 28.53 | 1,087,837 | +0.13(+0.47%) |
Jun 23, 2006 | 27.98 | 28.48 | 27.76 | 28.39 | 704,460 | +0.32(+1.15%) |
Jun 22, 2006 | 28.40 | 28.85 | 27.83 | 28.07 | 602,412 | -0.33(-1.17%) |
Jun 21, 2006 | 28.09 | 28.51 | 28.04 | 28.40 | 485,171 | +0.26(+0.93%) |
Jun 20, 2006 | 28.75 | 28.79 | 28.09 | 28.14 | 740,798 | -0.65(-2.25%) |
Jun 19, 2006 | 29.45 | 29.49 | 28.59 | 28.79 | 1,087,837 | -0.71(-2.41%) |
Jun 16, 2006 | 29.34 | 29.83 | 29.07 | 29.50 | 869,434 | +0.61(+2.10%) |
Jun 15, 2006 | 28.04 | 29.00 | 27.98 | 28.89 | 616,973 | +1.07(+3.83%) |
Jun 14, 2006 | 27.76 | 28.05 | 27.50 | 27.83 | 687,495 | +0.06(+0.23%) |
Jun 13, 2006 | 27.99 | 28.17 | 27.50 | 27.76 | 719,907 | -0.27(-0.96%) |
Jun 12, 2006 | 28.78 | 28.83 | 27.97 | 28.03 | 522,774 | -0.80(-2.77%) |
Jun 09, 2006 | 28.91 | 29.02 | 28.57 | 28.83 | 539,107 | -0.09(-0.30%) |
Jun 08, 2006 | 28.73 | 28.92 | 28.22 | 28.92 | 799,292 | +0.02(+0.05%) |
Jun 07, 2006 | 29.15 | 29.30 | 28.89 | 28.90 | 717,501 | -0.21(-0.73%) |
Jun 06, 2006 | 29.31 | 29.36 | 28.66 | 29.11 | 570,633 | -0.12(-0.41%) |
Jun 05, 2006 | 29.74 | 29.80 | 29.14 | 29.23 | 352,863 | -0.54(-1.83%) |
Jun 02, 2006 | 29.78 | 29.88 | 29.37 | 29.78 | 648,625 | +0.36(+1.24%) |