Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 24.89 | 24.91 | 24.82 | 24.85 | 50,989 | -0.03(-0.13%) |
Aug 30, 2006 | 24.81 | 24.90 | 24.81 | 24.88 | 35,183 | +0.07(+0.30%) |
Aug 29, 2006 | 24.79 | 24.85 | 24.64 | 24.81 | 62,462 | +0.03(+0.13%) |
Aug 28, 2006 | 24.60 | 24.81 | 24.60 | 24.78 | 24,220 | +0.16(+0.67%) |
Aug 25, 2006 | 24.56 | 24.70 | 24.56 | 24.61 | 31,868 | -0.01(-0.03%) |
Aug 24, 2006 | 24.63 | 24.66 | 24.54 | 24.62 | 52,009 | +0.03(+0.11%) |
Aug 23, 2006 | 24.71 | 24.78 | 24.51 | 24.59 | 29,319 | -0.17(-0.68%) |
Aug 22, 2006 | 24.74 | 24.78 | 24.67 | 24.76 | 70,620 | +0.07(+0.29%) |
Aug 21, 2006 | 24.77 | 24.77 | 24.65 | 24.69 | 26,769 | -0.09(-0.35%) |
Aug 18, 2006 | 24.76 | 24.80 | 24.63 | 24.78 | 29,064 | +0.08(+0.32%) |
Aug 17, 2006 | 24.65 | 24.80 | 24.63 | 24.70 | 45,126 | +0.01(+0.05%) |
Aug 16, 2006 | 24.58 | 24.69 | 24.53 | 24.69 | 61,442 | +0.23(+0.93%) |
Aug 15, 2006 | 24.40 | 24.46 | 24.30 | 24.46 | 184,328 | +0.35(+1.43%) |
Aug 14, 2006 | 24.21 | 24.31 | 24.08 | 24.11 | 52,264 | +0.06(+0.26%) |
Aug 11, 2006 | 24.09 | 24.11 | 24.00 | 24.05 | 16,316 | -0.10(-0.41%) |
Aug 10, 2006 | 23.99 | 24.22 | 23.98 | 24.15 | 27,789 | +0.07(+0.28%) |
Aug 09, 2006 | 24.34 | 24.40 | 24.03 | 24.08 | 46,910 | -0.13(-0.53%) |
Aug 08, 2006 | 24.39 | 24.40 | 24.15 | 24.21 | 47,420 | -0.07(-0.27%) |
Aug 07, 2006 | 24.27 | 24.31 | 24.24 | 24.28 | 25,749 | -0.08(-0.32%) |
Aug 04, 2006 | 24.62 | 24.62 | 24.24 | 24.36 | 92,801 | -0.04(-0.18%) |
Aug 03, 2006 | 24.13 | 24.45 | 24.13 | 24.40 | 44,871 | +0.07(+0.29%) |
Aug 02, 2006 | 24.30 | 24.42 | 24.24 | 24.33 | 71,385 | +0.17(+0.71%) |
Aug 01, 2006 | 24.18 | 24.19 | 24.08 | 24.16 | 58,128 | -0.14(-0.58%) |
Jul 31, 2006 | 24.31 | 24.32 | 24.24 | 24.30 | 59,913 | -0.02(-0.06%) |
Jul 28, 2006 | 24.14 | 24.33 | 24.11 | 24.31 | 157,048 | +0.29(+1.21%) |
Jul 27, 2006 | 24.29 | 24.29 | 23.99 | 24.02 | 34,163 | -0.14(-0.57%) |
Jul 26, 2006 | 24.09 | 24.25 | 24.00 | 24.16 | 39,262 | +0.04(+0.18%) |
Jul 25, 2006 | 23.92 | 24.18 | 23.92 | 24.12 | 74,190 | +0.16(+0.67%) |
Jul 24, 2006 | 23.71 | 23.99 | 23.69 | 23.96 | 50,479 | +0.37(+1.56%) |
Jul 21, 2006 | 23.76 | 23.76 | 23.53 | 23.59 | 69,856 | -0.19(-0.79%) |
Jul 20, 2006 | 24.09 | 24.09 | 23.78 | 23.78 | 53,284 | -0.22(-0.90%) |
Jul 19, 2006 | 23.64 | 24.04 | 23.64 | 23.99 | 75,465 | +0.45(+1.92%) |
Jul 18, 2006 | 23.62 | 23.64 | 23.31 | 23.54 | 64,502 | +0.02(+0.07%) |
Jul 17, 2006 | 23.51 | 23.62 | 23.46 | 23.53 | 121,100 | -0.02(-0.07%) |
Jul 14, 2006 | 23.71 | 23.71 | 23.41 | 23.54 | 106,313 | -0.10(-0.43%) |
Jul 13, 2006 | 23.97 | 23.98 | 23.64 | 23.64 | 53,284 | -0.38(-1.60%) |
Jul 12, 2006 | 24.24 | 24.26 | 24.00 | 24.03 | 53,029 | -0.24(-0.99%) |
Jul 11, 2006 | 24.13 | 24.32 | 24.04 | 24.27 | 43,086 | +0.06(+0.24%) |
Jul 10, 2006 | 24.19 | 24.31 | 24.13 | 24.21 | 23,200 | +0.06(+0.24%) |
Jul 07, 2006 | 24.28 | 24.37 | 24.13 | 24.15 | 31,868 | -0.21(-0.87%) |
Jul 06, 2006 | 24.32 | 24.42 | 24.27 | 24.36 | 50,989 | +0.05(+0.23%) |
Jul 05, 2006 | 24.37 | 24.37 | 24.16 | 24.31 | 36,967 | -0.13(-0.53%) |
Jul 03, 2006 | 24.40 | 24.49 | 24.33 | 24.44 | 31,868 | +0.09(+0.37%) |
Jun 30, 2006 | 24.39 | 24.39 | 24.26 | 24.35 | 94,076 | +0.03(+0.11%) |
Jun 29, 2006 | 23.92 | 24.32 | 23.90 | 24.32 | 386,248 | +0.55(+2.29%) |
Jun 28, 2006 | 23.74 | 23.77 | 23.58 | 23.77 | 55,833 | +0.14(+0.60%) |
Jun 27, 2006 | 23.89 | 23.89 | 23.63 | 23.63 | 71,385 | -0.21(-0.87%) |
Jun 26, 2006 | 23.83 | 23.85 | 23.73 | 23.84 | 52,009 | +0.10(+0.41%) |
Jun 23, 2006 | 23.66 | 23.90 | 23.63 | 23.74 | 42,831 | +0.03(+0.13%) |
Jun 22, 2006 | 23.77 | 23.82 | 23.64 | 23.71 | 63,992 | -0.22(-0.92%) |
Jun 21, 2006 | 23.70 | 24.04 | 23.70 | 23.93 | 99,940 | +0.25(+1.08%) |
Jun 20, 2006 | 23.71 | 23.86 | 23.64 | 23.68 | 76,739 | +0.02(+0.07%) |
Jun 19, 2006 | 23.96 | 23.99 | 23.63 | 23.66 | 72,660 | -0.26(-1.08%) |
Jun 16, 2006 | 24.00 | 24.00 | 23.84 | 23.92 | 68,326 | -0.13(-0.55%) |
Jun 15, 2006 | 23.64 | 24.05 | 23.61 | 24.05 | 122,120 | +0.58(+2.49%) |
Jun 14, 2006 | 23.32 | 23.50 | 23.26 | 23.47 | 81,073 | +0.11(+0.45%) |
Jun 13, 2006 | 23.57 | 23.77 | 23.32 | 23.36 | 253,419 | -0.22(-0.91%) |
Jun 12, 2006 | 23.95 | 23.99 | 23.58 | 23.58 | 84,388 | -0.37(-1.56%) |
Jun 09, 2006 | 24.08 | 24.17 | 23.90 | 23.95 | 83,878 | -0.07(-0.31%) |
Jun 08, 2006 | 23.85 | 24.06 | 23.60 | 24.02 | 538,963 | -0.01(-0.03%) |
Jun 07, 2006 | 24.21 | 24.35 | 24.03 | 24.03 | 48,695 | -0.15(-0.60%) |
Jun 06, 2006 | 24.38 | 24.38 | 24.02 | 24.18 | 83,368 | -0.07(-0.28%) |
Jun 05, 2006 | 24.67 | 24.67 | 24.23 | 24.24 | 28,554 | -0.46(-1.88%) |
Jun 02, 2006 | 24.79 | 24.79 | 24.57 | 24.71 | 153,479 | +0.06(+0.24%) |