Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 25.10 | 25.33 | 24.98 | 25.09 | 268,068 | +0.00(+0.00%) |
Aug 30, 2006 | 25.06 | 25.16 | 24.69 | 25.09 | 272,202 | +0.08(+0.33%) |
Aug 29, 2006 | 24.81 | 25.04 | 24.76 | 25.01 | 271,407 | +0.23(+0.94%) |
Aug 28, 2006 | 24.46 | 24.87 | 24.18 | 24.78 | 215,440 | +0.33(+1.34%) |
Aug 25, 2006 | 24.35 | 24.64 | 24.17 | 24.45 | 170,444 | +0.04(+0.18%) |
Aug 24, 2006 | 24.65 | 24.67 | 24.35 | 24.41 | 291,123 | -0.14(-0.56%) |
Aug 23, 2006 | 24.70 | 24.81 | 24.11 | 24.55 | 329,123 | -0.09(-0.38%) |
Aug 22, 2006 | 24.93 | 25.12 | 24.57 | 24.64 | 314,018 | -0.28(-1.14%) |
Aug 21, 2006 | 25.47 | 25.50 | 24.91 | 24.93 | 245,809 | -0.53(-2.10%) |
Aug 18, 2006 | 25.64 | 25.64 | 25.26 | 25.46 | 226,093 | -0.11(-0.44%) |
Aug 17, 2006 | 24.77 | 25.86 | 24.77 | 25.57 | 513,241 | +0.84(+3.38%) |
Aug 16, 2006 | 24.56 | 24.82 | 24.31 | 24.74 | 679,234 | +0.18(+0.74%) |
Aug 15, 2006 | 24.62 | 24.86 | 24.44 | 24.55 | 327,374 | +0.09(+0.39%) |
Aug 14, 2006 | 24.56 | 24.76 | 24.38 | 24.46 | 392,881 | -0.04(-0.18%) |
Aug 11, 2006 | 24.72 | 24.84 | 24.33 | 24.50 | 444,555 | -0.32(-1.29%) |
Aug 10, 2006 | 24.87 | 25.14 | 24.72 | 24.82 | 454,572 | -0.13(-0.53%) |
Aug 09, 2006 | 25.50 | 25.58 | 24.96 | 24.96 | 491,141 | -0.50(-1.98%) |
Aug 08, 2006 | 26.38 | 26.48 | 25.42 | 25.46 | 503,543 | -0.96(-3.62%) |
Aug 07, 2006 | 26.05 | 26.43 | 25.98 | 26.42 | 516,580 | +0.33(+1.28%) |
Aug 04, 2006 | 26.27 | 26.96 | 25.91 | 26.08 | 559,828 | -0.30(-1.12%) |
Aug 03, 2006 | 25.54 | 26.42 | 25.41 | 26.38 | 517,534 | +0.79(+3.07%) |
Aug 02, 2006 | 25.39 | 25.76 | 25.36 | 25.59 | 337,868 | +0.30(+1.17%) |
Aug 01, 2006 | 25.50 | 25.50 | 25.09 | 25.30 | 352,178 | -0.25(-0.96%) |
Jul 31, 2006 | 25.79 | 25.89 | 25.38 | 25.54 | 447,099 | -0.36(-1.41%) |
Jul 28, 2006 | 25.77 | 26.18 | 25.63 | 25.91 | 352,178 | +0.20(+0.78%) |
Jul 27, 2006 | 25.66 | 26.03 | 25.48 | 25.70 | 561,576 | +0.04(+0.15%) |
Jul 26, 2006 | 25.69 | 25.82 | 25.37 | 25.67 | 521,827 | -0.15(-0.58%) |
Jul 25, 2006 | 26.04 | 26.40 | 25.74 | 25.82 | 458,705 | -0.26(-1.01%) |
Jul 24, 2006 | 25.78 | 26.11 | 25.22 | 26.08 | 774,632 | +0.31(+1.20%) |
Jul 21, 2006 | 27.67 | 27.68 | 25.16 | 25.77 | 1,426,360 | -2.02(-7.26%) |
Jul 20, 2006 | 28.36 | 28.46 | 27.74 | 27.79 | 324,671 | -0.60(-2.10%) |
Jul 19, 2006 | 27.87 | 28.65 | 27.87 | 28.39 | 289,056 | +0.52(+1.85%) |
Jul 18, 2006 | 27.87 | 27.98 | 27.53 | 27.87 | 313,541 | +0.03(+0.11%) |
Jul 17, 2006 | 27.89 | 28.14 | 27.79 | 27.84 | 212,896 | -0.03(-0.09%) |
Jul 14, 2006 | 27.52 | 27.99 | 27.47 | 27.87 | 412,596 | -0.06(-0.23%) |
Jul 13, 2006 | 28.14 | 28.31 | 27.76 | 27.93 | 345,182 | -0.32(-1.14%) |
Jul 12, 2006 | 28.32 | 28.46 | 27.96 | 28.25 | 355,358 | -0.16(-0.58%) |
Jul 11, 2006 | 28.32 | 28.52 | 28.21 | 28.42 | 360,922 | -0.01(-0.02%) |
Jul 10, 2006 | 28.06 | 28.77 | 28.06 | 28.42 | 233,407 | +0.25(+0.89%) |
Jul 07, 2006 | 28.18 | 28.49 | 28.06 | 28.17 | 260,277 | -0.09(-0.31%) |
Jul 06, 2006 | 28.29 | 28.63 | 28.17 | 28.26 | 259,482 | +0.08(+0.27%) |
Jul 05, 2006 | 28.98 | 29.02 | 27.91 | 28.18 | 423,249 | -0.75(-2.59%) |
Jul 03, 2006 | 28.52 | 28.99 | 28.43 | 28.93 | 203,674 | +0.41(+1.43%) |
Jun 30, 2006 | 28.28 | 28.68 | 28.28 | 28.52 | 456,798 | +0.25(+0.87%) |
Jun 29, 2006 | 28.61 | 28.67 | 28.10 | 28.28 | 628,037 | -0.25(-0.88%) |
Jun 28, 2006 | 28.87 | 28.96 | 28.38 | 28.53 | 307,817 | -0.28(-0.98%) |
Jun 27, 2006 | 29.43 | 29.43 | 28.70 | 28.81 | 357,424 | -0.65(-2.22%) |
Jun 26, 2006 | 29.35 | 29.87 | 29.35 | 29.47 | 293,349 | +0.27(+0.93%) |
Jun 23, 2006 | 29.17 | 29.45 | 29.11 | 29.20 | 184,595 | -0.06(-0.19%) |
Jun 22, 2006 | 29.46 | 29.69 | 29.23 | 29.25 | 193,022 | -0.27(-0.92%) |
Jun 21, 2006 | 29.21 | 29.75 | 29.21 | 29.52 | 339,299 | +0.31(+1.08%) |
Jun 20, 2006 | 29.53 | 29.72 | 29.20 | 29.21 | 262,344 | -0.32(-1.09%) |
Jun 19, 2006 | 30.14 | 30.22 | 29.48 | 29.53 | 257,256 | -0.61(-2.02%) |
Jun 16, 2006 | 30.66 | 30.77 | 29.99 | 30.14 | 325,148 | -0.07(-0.23%) |
Jun 15, 2006 | 29.92 | 30.31 | 29.92 | 30.21 | 392,881 | +0.23(+0.78%) |
Jun 14, 2006 | 30.48 | 30.48 | 29.86 | 29.98 | 367,759 | -0.32(-1.06%) |
Jun 13, 2006 | 30.62 | 30.82 | 30.27 | 30.30 | 247,876 | -0.33(-1.09%) |
Jun 12, 2006 | 31.06 | 31.14 | 30.52 | 30.63 | 256,143 | -0.51(-1.64%) |
Jun 09, 2006 | 31.23 | 31.88 | 31.11 | 31.14 | 201,767 | -0.12(-0.38%) |
Jun 08, 2006 | 31.42 | 31.51 | 30.42 | 31.26 | 301,617 | -0.23(-0.74%) |
Jun 07, 2006 | 31.64 | 32.01 | 31.43 | 31.49 | 209,557 | -0.14(-0.44%) |
Jun 06, 2006 | 31.77 | 31.98 | 31.36 | 31.63 | 255,348 | -0.08(-0.24%) |
Jun 05, 2006 | 32.50 | 32.86 | 31.70 | 31.70 | 287,943 | -0.79(-2.42%) |
Jun 02, 2006 | 32.86 | 32.92 | 32.49 | 32.49 | 252,805 | -0.18(-0.54%) |