Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 26.45 | 26.52 | 26.37 | 26.46 | 56,249 | +0.10(+0.37%) |
Aug 30, 2006 | 26.30 | 26.43 | 26.28 | 26.36 | 35,692 | +0.02(+0.07%) |
Aug 29, 2006 | 26.28 | 26.35 | 26.14 | 26.34 | 74,999 | +0.10(+0.39%) |
Aug 28, 2006 | 26.00 | 26.33 | 26.00 | 26.24 | 44,954 | +0.20(+0.76%) |
Aug 25, 2006 | 26.06 | 26.11 | 25.97 | 26.04 | 22,364 | -0.02(-0.07%) |
Aug 24, 2006 | 26.36 | 26.36 | 26.00 | 26.06 | 36,144 | -0.12(-0.44%) |
Aug 23, 2006 | 26.42 | 26.48 | 26.11 | 26.18 | 62,574 | -0.23(-0.85%) |
Aug 22, 2006 | 26.31 | 26.49 | 26.29 | 26.40 | 40,888 | +0.03(+0.10%) |
Aug 21, 2006 | 26.52 | 26.52 | 26.34 | 26.37 | 61,219 | -0.25(-0.95%) |
Aug 18, 2006 | 26.66 | 26.71 | 26.50 | 26.63 | 58,282 | -0.06(-0.22%) |
Aug 17, 2006 | 26.53 | 26.77 | 26.53 | 26.68 | 65,737 | +0.06(+0.23%) |
Aug 16, 2006 | 26.24 | 26.67 | 26.23 | 26.62 | 56,701 | +0.59(+2.26%) |
Aug 15, 2006 | 25.90 | 26.07 | 25.85 | 26.03 | 42,921 | +0.46(+1.82%) |
Aug 14, 2006 | 25.70 | 25.94 | 25.55 | 25.57 | 22,138 | +0.09(+0.35%) |
Aug 11, 2006 | 25.57 | 25.62 | 25.39 | 25.48 | 31,400 | -0.15(-0.60%) |
Aug 10, 2006 | 25.39 | 25.70 | 25.39 | 25.64 | 121,987 | +0.18(+0.70%) |
Aug 09, 2006 | 26.01 | 26.01 | 25.46 | 25.46 | 113,176 | -0.31(-1.20%) |
Aug 08, 2006 | 26.05 | 26.13 | 25.70 | 25.77 | 44,050 | -0.24(-0.94%) |
Aug 07, 2006 | 26.10 | 26.15 | 25.92 | 26.01 | 37,499 | -0.15(-0.56%) |
Aug 04, 2006 | 26.44 | 26.63 | 26.02 | 26.16 | 60,315 | -0.09(-0.34%) |
Aug 03, 2006 | 25.81 | 26.33 | 25.81 | 26.25 | 24,623 | +0.25(+0.95%) |
Aug 02, 2006 | 25.81 | 26.08 | 25.81 | 26.00 | 258,657 | +0.24(+0.93%) |
Aug 01, 2006 | 25.83 | 25.88 | 25.67 | 25.76 | 552,556 | -0.24(-0.92%) |
Jul 31, 2006 | 26.01 | 26.04 | 25.93 | 26.00 | 53,086 | -0.12(-0.46%) |
Jul 28, 2006 | 25.99 | 26.16 | 25.91 | 26.12 | 89,908 | +0.37(+1.44%) |
Jul 27, 2006 | 25.90 | 26.01 | 25.70 | 25.75 | 43,824 | -0.06(-0.24%) |
Jul 26, 2006 | 26.05 | 26.05 | 25.65 | 25.81 | 59,638 | -0.29(-1.10%) |
Jul 25, 2006 | 25.91 | 26.11 | 25.77 | 26.10 | 78,839 | +0.08(+0.29%) |
Jul 24, 2006 | 25.72 | 26.05 | 25.70 | 26.02 | 33,885 | +0.38(+1.47%) |
Jul 21, 2006 | 25.90 | 25.90 | 25.46 | 25.64 | 51,279 | -0.29(-1.11%) |
Jul 20, 2006 | 26.54 | 26.56 | 25.90 | 25.93 | 31,400 | -0.54(-2.02%) |
Jul 19, 2006 | 26.01 | 26.52 | 26.01 | 26.47 | 19,879 | +0.57(+2.19%) |
Jul 18, 2006 | 25.83 | 26.02 | 25.65 | 25.90 | 39,984 | +0.04(+0.17%) |
Jul 17, 2006 | 25.90 | 26.05 | 25.80 | 25.86 | 125,149 | -0.14(-0.53%) |
Jul 14, 2006 | 26.18 | 26.22 | 25.75 | 25.99 | 118,146 | -0.34(-1.29%) |
Jul 13, 2006 | 26.60 | 26.61 | 26.28 | 26.33 | 128,764 | -0.48(-1.78%) |
Jul 12, 2006 | 27.19 | 27.19 | 26.77 | 26.81 | 83,583 | -0.28(-1.05%) |
Jul 11, 2006 | 27.11 | 27.14 | 26.84 | 27.10 | 64,607 | -0.02(-0.07%) |
Jul 10, 2006 | 27.14 | 27.22 | 27.02 | 27.11 | 125,375 | +0.01(+0.03%) |
Jul 07, 2006 | 27.28 | 27.34 | 27.04 | 27.10 | 46,761 | -0.39(-1.40%) |
Jul 06, 2006 | 27.49 | 27.63 | 27.42 | 27.49 | 57,830 | +0.04(+0.16%) |
Jul 05, 2006 | 27.47 | 27.54 | 27.30 | 27.45 | 62,574 | -0.23(-0.82%) |
Jul 03, 2006 | 27.60 | 27.68 | 27.56 | 27.67 | 158,131 | +0.18(+0.66%) |
Jun 30, 2006 | 27.58 | 27.64 | 27.45 | 27.49 | 228,386 | -0.04(-0.14%) |
Jun 29, 2006 | 27.03 | 27.54 | 27.00 | 27.53 | 175,751 | +0.71(+2.64%) |
Jun 28, 2006 | 26.83 | 26.84 | 26.65 | 26.82 | 36,822 | +0.04(+0.15%) |
Jun 27, 2006 | 27.11 | 27.16 | 26.75 | 26.78 | 37,951 | -0.33(-1.22%) |
Jun 26, 2006 | 26.97 | 27.11 | 26.92 | 27.11 | 105,722 | +0.14(+0.51%) |
Jun 23, 2006 | 26.83 | 27.14 | 26.81 | 26.98 | 89,457 | +0.04(+0.15%) |
Jun 22, 2006 | 26.97 | 26.97 | 26.80 | 26.94 | 98,719 | -0.15(-0.56%) |
Jun 21, 2006 | 26.83 | 27.18 | 26.83 | 27.09 | 63,930 | +0.35(+1.32%) |
Jun 20, 2006 | 26.78 | 26.89 | 26.68 | 26.73 | 58,056 | -0.02(-0.07%) |
Jun 19, 2006 | 27.05 | 27.11 | 26.64 | 26.75 | 45,180 | -0.28(-1.03%) |
Jun 16, 2006 | 27.09 | 27.09 | 26.91 | 27.03 | 67,318 | -0.08(-0.28%) |
Jun 15, 2006 | 26.62 | 27.16 | 26.59 | 27.10 | 195,405 | +0.65(+2.46%) |
Jun 14, 2006 | 26.14 | 26.46 | 26.14 | 26.45 | 133,056 | +0.27(+1.03%) |
Jun 13, 2006 | 26.28 | 26.58 | 26.18 | 26.18 | 169,652 | -0.20(-0.76%) |
Jun 12, 2006 | 26.87 | 26.91 | 26.38 | 26.38 | 51,053 | -0.48(-1.78%) |
Jun 09, 2006 | 27.07 | 27.19 | 26.84 | 26.86 | 49,924 | -0.14(-0.52%) |
Jun 08, 2006 | 26.95 | 27.07 | 26.38 | 27.00 | 150,450 | -0.15(-0.57%) |
Jun 07, 2006 | 27.40 | 27.56 | 27.14 | 27.16 | 125,827 | -0.22(-0.79%) |
Jun 06, 2006 | 27.58 | 27.58 | 27.14 | 27.37 | 126,730 | -0.14(-0.50%) |
Jun 05, 2006 | 28.03 | 28.03 | 27.46 | 27.51 | 177,107 | -0.58(-2.06%) |
Jun 02, 2006 | 28.24 | 28.24 | 27.95 | 28.09 | 71,610 | -0.01(-0.03%) |