Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 26.29 | 26.55 | 26.06 | 26.23 | 535,003 | -0.03(-0.11%) |
Aug 30, 2006 | 26.70 | 26.70 | 25.96 | 26.26 | 847,683 | -0.44(-1.65%) |
Aug 29, 2006 | 26.51 | 26.71 | 26.07 | 26.70 | 1,256,910 | +0.19(+0.71%) |
Aug 28, 2006 | 26.54 | 26.68 | 26.17 | 26.51 | 1,169,219 | -0.03(-0.11%) |
Aug 25, 2006 | 26.28 | 26.93 | 26.28 | 26.54 | 1,085,901 | +0.51(+1.94%) |
Aug 24, 2006 | 25.20 | 26.03 | 24.94 | 26.03 | 902,944 | +1.00(+4.01%) |
Aug 23, 2006 | 25.36 | 25.71 | 24.94 | 25.03 | 923,640 | -0.35(-1.37%) |
Aug 22, 2006 | 25.40 | 25.55 | 25.19 | 25.37 | 763,192 | -0.05(-0.18%) |
Aug 21, 2006 | 25.17 | 25.48 | 25.13 | 25.42 | 552,391 | +0.17(+0.67%) |
Aug 18, 2006 | 25.12 | 25.33 | 24.92 | 25.25 | 762,125 | +0.23(+0.90%) |
Aug 17, 2006 | 25.08 | 25.47 | 24.88 | 25.03 | 1,045,469 | -0.29(-1.15%) |
Aug 16, 2006 | 25.71 | 25.93 | 25.11 | 25.32 | 755,085 | +0.11(+0.45%) |
Aug 15, 2006 | 25.15 | 25.37 | 24.92 | 25.21 | 611,813 | +0.12(+0.49%) |
Aug 14, 2006 | 25.97 | 25.97 | 24.94 | 25.08 | 836,162 | -0.93(-3.57%) |
Aug 11, 2006 | 26.27 | 26.51 | 25.78 | 26.01 | 1,173,059 | -0.62(-2.32%) |
Aug 10, 2006 | 26.72 | 26.77 | 26.15 | 26.63 | 740,043 | -0.08(-0.32%) |
Aug 09, 2006 | 26.77 | 27.18 | 26.60 | 26.72 | 757,325 | +0.18(+0.67%) |
Aug 08, 2006 | 26.67 | 27.14 | 26.39 | 26.54 | 668,140 | -0.18(-0.67%) |
Aug 07, 2006 | 26.72 | 27.00 | 26.21 | 26.72 | 1,111,504 | +0.27(+1.03%) |
Aug 04, 2006 | 27.14 | 27.21 | 26.25 | 26.44 | 1,013,572 | -0.37(-1.36%) |
Aug 03, 2006 | 26.39 | 27.06 | 26.34 | 26.81 | 1,099,236 | -0.38(-1.38%) |
Aug 02, 2006 | 27.18 | 28.47 | 26.61 | 27.18 | 3,283,201 | +0.64(+2.40%) |
Aug 01, 2006 | 26.53 | 27.13 | 26.19 | 26.55 | 1,700,061 | +0.20(+0.75%) |
Jul 31, 2006 | 26.62 | 26.83 | 26.12 | 26.35 | 2,021,810 | +1.27(+5.08%) |
Jul 28, 2006 | 24.43 | 25.29 | 24.43 | 25.07 | 882,995 | +0.41(+1.67%) |
Jul 27, 2006 | 25.54 | 25.66 | 24.42 | 24.66 | 1,308,543 | -0.59(-2.34%) |
Jul 26, 2006 | 24.16 | 25.80 | 24.16 | 25.25 | 1,781,565 | +0.96(+3.94%) |
Jul 25, 2006 | 23.67 | 24.38 | 23.53 | 24.30 | 1,093,582 | +0.83(+3.56%) |
Jul 24, 2006 | 22.95 | 23.84 | 22.89 | 23.46 | 1,246,989 | +0.61(+2.67%) |
Jul 21, 2006 | 23.11 | 23.11 | 22.45 | 22.85 | 865,179 | -0.19(-0.81%) |
Jul 20, 2006 | 23.58 | 23.74 | 22.93 | 23.04 | 689,689 | -0.53(-2.27%) |
Jul 19, 2006 | 22.83 | 23.75 | 22.64 | 23.58 | 1,283,367 | +0.83(+3.67%) |
Jul 18, 2006 | 22.87 | 22.93 | 22.21 | 22.74 | 1,305,663 | +0.24(+1.08%) |
Jul 17, 2006 | 23.43 | 23.43 | 22.37 | 22.50 | 1,049,416 | -1.10(-4.65%) |
Jul 14, 2006 | 23.62 | 23.78 | 22.90 | 23.59 | 680,728 | +0.15(+0.64%) |
Jul 13, 2006 | 23.90 | 24.03 | 22.97 | 23.44 | 1,298,729 | -0.41(-1.73%) |
Jul 12, 2006 | 24.13 | 24.37 | 23.85 | 23.86 | 1,172,952 | -0.27(-1.13%) |
Jul 11, 2006 | 24.35 | 24.36 | 23.89 | 24.13 | 1,469,738 | -0.15(-0.62%) |
Jul 10, 2006 | 24.92 | 24.92 | 24.05 | 24.28 | 1,079,500 | -0.41(-1.67%) |
Jul 07, 2006 | 24.94 | 25.34 | 24.49 | 24.69 | 774,607 | -0.23(-0.94%) |
Jul 06, 2006 | 25.22 | 25.38 | 24.67 | 24.92 | 1,068,512 | -0.29(-1.15%) |
Jul 05, 2006 | 26.06 | 26.06 | 24.98 | 25.22 | 1,607,142 | -0.84(-3.24%) |
Jul 03, 2006 | 25.68 | 26.45 | 25.37 | 26.06 | 622,267 | +0.57(+2.24%) |
Jun 30, 2006 | 24.89 | 25.78 | 24.78 | 25.49 | 1,302,463 | +0.60(+2.41%) |
Jun 29, 2006 | 24.56 | 24.95 | 24.39 | 24.89 | 1,137,961 | +0.58(+2.39%) |
Jun 28, 2006 | 24.22 | 24.41 | 23.88 | 24.31 | 1,087,928 | +0.40(+1.69%) |
Jun 27, 2006 | 23.95 | 24.08 | 23.69 | 23.90 | 1,190,661 | +0.10(+0.43%) |
Jun 26, 2006 | 23.39 | 23.85 | 23.11 | 23.80 | 1,086,541 | +0.18(+0.75%) |
Jun 23, 2006 | 23.43 | 23.98 | 23.43 | 23.62 | 2,729,529 | +1.55(+7.01%) |
Jun 22, 2006 | 22.13 | 22.32 | 21.68 | 22.08 | 612,773 | -0.06(-0.25%) |
Jun 21, 2006 | 21.47 | 22.53 | 21.42 | 22.13 | 1,137,961 | +0.85(+4.01%) |
Jun 20, 2006 | 21.53 | 21.89 | 21.23 | 21.28 | 766,713 | -0.07(-0.31%) |
Jun 19, 2006 | 22.38 | 22.38 | 21.18 | 21.34 | 823,253 | -1.04(-4.65%) |
Jun 16, 2006 | 22.70 | 22.83 | 21.87 | 22.38 | 853,871 | -0.32(-1.40%) |
Jun 15, 2006 | 21.65 | 22.83 | 21.65 | 22.70 | 1,318,038 | +1.27(+5.90%) |
Jun 14, 2006 | 20.63 | 21.52 | 20.58 | 21.44 | 1,337,240 | +0.82(+4.00%) |
Jun 13, 2006 | 20.98 | 21.49 | 20.38 | 20.61 | 1,638,400 | -0.76(-3.55%) |
Jun 12, 2006 | 22.36 | 22.49 | 21.29 | 21.37 | 1,371,165 | -0.76(-3.43%) |
Jun 09, 2006 | 22.77 | 22.81 | 21.64 | 22.13 | 1,648,854 | -0.55(-2.44%) |
Jun 08, 2006 | 22.50 | 22.71 | 21.31 | 22.68 | 1,602,875 | +0.19(+0.83%) |
Jun 07, 2006 | 23.53 | 23.56 | 22.38 | 22.50 | 1,864,349 | -1.22(-5.14%) |
Jun 06, 2006 | 24.27 | 24.70 | 23.43 | 23.72 | 1,645,867 | -0.49(-2.01%) |
Jun 05, 2006 | 25.40 | 25.43 | 24.08 | 24.20 | 966,099 | -0.70(-2.82%) |
Jun 02, 2006 | 25.16 | 25.17 | 24.41 | 24.91 | 1,196,315 | +0.04(+0.15%) |