Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 24.87 | 25.00 | 24.81 | 24.83 | 258,331 | +0.03(+0.14%) |
Aug 30, 2006 | 24.80 | 24.94 | 24.67 | 24.80 | 220,269 | +0.09(+0.38%) |
Aug 29, 2006 | 24.68 | 24.72 | 24.53 | 24.70 | 381,828 | +0.02(+0.10%) |
Aug 28, 2006 | 24.62 | 24.78 | 24.49 | 24.68 | 422,319 | +0.05(+0.22%) |
Aug 25, 2006 | 24.48 | 24.67 | 24.45 | 24.62 | 308,135 | +0.02(+0.08%) |
Aug 24, 2006 | 24.75 | 24.80 | 24.60 | 24.60 | 281,613 | -0.09(-0.38%) |
Aug 23, 2006 | 24.72 | 24.76 | 24.65 | 24.70 | 323,319 | +0.03(+0.12%) |
Aug 22, 2006 | 24.70 | 24.72 | 24.51 | 24.67 | 610,196 | -0.06(-0.26%) |
Aug 21, 2006 | 24.82 | 24.82 | 24.54 | 24.73 | 530,834 | -0.11(-0.46%) |
Aug 18, 2006 | 24.33 | 24.86 | 24.20 | 24.85 | 877,840 | +0.07(+0.28%) |
Aug 17, 2006 | 24.62 | 24.78 | 24.46 | 24.78 | 525,165 | +0.15(+0.62%) |
Aug 16, 2006 | 24.79 | 24.79 | 24.48 | 24.62 | 663,239 | +0.03(+0.14%) |
Aug 15, 2006 | 24.45 | 24.59 | 24.39 | 24.59 | 344,171 | +0.25(+1.04%) |
Aug 14, 2006 | 24.37 | 24.48 | 24.20 | 24.34 | 313,196 | +0.00(+0.00%) |
Aug 11, 2006 | 24.21 | 24.38 | 24.18 | 24.34 | 430,214 | +0.12(+0.51%) |
Aug 10, 2006 | 24.35 | 24.55 | 24.20 | 24.21 | 481,840 | -0.20(-0.83%) |
Aug 09, 2006 | 24.90 | 24.97 | 24.40 | 24.42 | 637,932 | -0.44(-1.79%) |
Aug 08, 2006 | 24.70 | 25.18 | 24.55 | 24.86 | 1,449,570 | +0.11(+0.46%) |
Aug 07, 2006 | 26.18 | 26.18 | 24.08 | 24.75 | 2,677,454 | -2.65(-9.68%) |
Aug 04, 2006 | 27.35 | 27.64 | 27.17 | 27.40 | 251,245 | +0.07(+0.25%) |
Aug 03, 2006 | 26.93 | 27.34 | 26.83 | 27.33 | 266,834 | +0.36(+1.34%) |
Aug 02, 2006 | 26.97 | 27.08 | 26.90 | 26.97 | 114,791 | -0.00(-0.02%) |
Aug 01, 2006 | 27.24 | 27.29 | 26.94 | 26.97 | 207,515 | -0.28(-1.03%) |
Jul 31, 2006 | 27.51 | 27.51 | 27.17 | 27.26 | 104,668 | -0.29(-1.06%) |
Jul 28, 2006 | 27.38 | 27.63 | 27.38 | 27.55 | 124,306 | +0.29(+1.05%) |
Jul 27, 2006 | 27.59 | 27.65 | 27.24 | 27.26 | 183,625 | -0.31(-1.13%) |
Jul 26, 2006 | 27.51 | 27.66 | 27.31 | 27.57 | 185,042 | -0.00(-0.02%) |
Jul 25, 2006 | 27.14 | 27.61 | 27.09 | 27.58 | 186,865 | +0.46(+1.69%) |
Jul 24, 2006 | 26.93 | 27.15 | 26.94 | 27.12 | 381,220 | +0.19(+0.72%) |
Jul 21, 2006 | 27.04 | 27.05 | 26.82 | 26.92 | 144,957 | -0.19(-0.71%) |
Jul 20, 2006 | 27.22 | 27.27 | 27.06 | 27.12 | 227,963 | +0.00(+0.00%) |
Jul 19, 2006 | 26.75 | 27.16 | 26.75 | 27.12 | 289,914 | +0.37(+1.37%) |
Jul 18, 2006 | 26.72 | 26.77 | 26.22 | 26.75 | 409,159 | +0.08(+0.30%) |
Jul 17, 2006 | 26.43 | 26.76 | 26.41 | 26.67 | 137,263 | +0.25(+0.93%) |
Jul 14, 2006 | 26.69 | 26.76 | 26.40 | 26.43 | 283,638 | -0.25(-0.93%) |
Jul 13, 2006 | 27.34 | 27.34 | 26.59 | 26.67 | 382,840 | -0.67(-2.44%) |
Jul 12, 2006 | 27.59 | 27.68 | 27.32 | 27.34 | 194,355 | -0.30(-1.07%) |
Jul 11, 2006 | 27.44 | 27.64 | 27.19 | 27.64 | 251,650 | +0.16(+0.58%) |
Jul 10, 2006 | 27.67 | 27.70 | 27.32 | 27.48 | 334,049 | -0.18(-0.64%) |
Jul 07, 2006 | 27.67 | 27.73 | 27.54 | 27.66 | 132,809 | -0.04(-0.16%) |
Jul 06, 2006 | 27.60 | 27.72 | 27.50 | 27.70 | 154,674 | +0.10(+0.38%) |
Jul 05, 2006 | 27.83 | 27.83 | 27.43 | 27.60 | 334,656 | -0.23(-0.83%) |
Jul 03, 2006 | 27.94 | 27.96 | 27.59 | 27.83 | 87,662 | -0.01(-0.05%) |
Jun 30, 2006 | 27.73 | 27.84 | 27.51 | 27.84 | 339,312 | +0.16(+0.57%) |
Jun 29, 2006 | 27.40 | 27.69 | 27.29 | 27.69 | 185,245 | +0.36(+1.30%) |
Jun 28, 2006 | 27.33 | 27.40 | 27.05 | 27.33 | 195,570 | +0.04(+0.16%) |
Jun 27, 2006 | 27.46 | 27.46 | 27.17 | 27.29 | 224,926 | -0.23(-0.83%) |
Jun 26, 2006 | 27.30 | 27.53 | 27.16 | 27.51 | 161,153 | +0.26(+0.96%) |
Jun 23, 2006 | 27.02 | 27.27 | 26.96 | 27.25 | 166,822 | +0.11(+0.42%) |
Jun 22, 2006 | 27.30 | 27.31 | 27.02 | 27.14 | 315,828 | -0.28(-1.03%) |
Jun 21, 2006 | 27.15 | 27.54 | 27.13 | 27.42 | 143,135 | +0.18(+0.67%) |
Jun 20, 2006 | 27.12 | 27.40 | 27.12 | 27.24 | 232,012 | +0.09(+0.35%) |
Jun 19, 2006 | 27.27 | 27.31 | 27.07 | 27.14 | 164,797 | -0.14(-0.52%) |
Jun 16, 2006 | 27.56 | 27.56 | 27.07 | 27.29 | 150,018 | -0.19(-0.68%) |
Jun 15, 2006 | 27.14 | 27.55 | 27.12 | 27.47 | 143,337 | +0.43(+1.59%) |
Jun 14, 2006 | 27.16 | 27.20 | 26.84 | 27.04 | 202,656 | -0.06(-0.24%) |
Jun 13, 2006 | 27.42 | 27.59 | 27.02 | 27.11 | 314,613 | -0.52(-1.89%) |
Jun 12, 2006 | 28.09 | 28.11 | 27.61 | 27.63 | 154,877 | -0.44(-1.58%) |
Jun 09, 2006 | 28.17 | 28.32 | 27.94 | 28.08 | 162,570 | -0.11(-0.40%) |
Jun 08, 2006 | 28.25 | 28.47 | 27.91 | 28.19 | 389,926 | +0.01(+0.04%) |
Jun 07, 2006 | 27.86 | 28.30 | 27.86 | 28.18 | 268,049 | +0.32(+1.13%) |
Jun 06, 2006 | 27.63 | 27.87 | 27.55 | 27.86 | 281,613 | +0.31(+1.11%) |
Jun 05, 2006 | 28.00 | 28.00 | 27.50 | 27.56 | 339,920 | -0.44(-1.57%) |
Jun 02, 2006 | 28.34 | 28.57 | 27.95 | 28.00 | 248,208 | -0.34(-1.19%) |