Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 26.50 | 26.68 | 26.29 | 26.42 | 843,124 | -0.32(-1.19%) |
Aug 30, 2006 | 26.73 | 27.01 | 26.67 | 26.74 | 1,207,678 | +0.05(+0.17%) |
Aug 29, 2006 | 26.31 | 26.75 | 26.27 | 26.69 | 1,113,164 | +0.39(+1.47%) |
Aug 28, 2006 | 26.36 | 26.69 | 26.11 | 26.30 | 1,701,894 | -0.48(-1.79%) |
Aug 25, 2006 | 26.40 | 26.94 | 26.33 | 26.78 | 1,335,840 | -0.33(-1.20%) |
Aug 24, 2006 | 27.50 | 27.50 | 27.10 | 27.11 | 751,182 | -0.37(-1.36%) |
Aug 23, 2006 | 27.55 | 27.67 | 27.39 | 27.48 | 737,466 | -0.08(-0.30%) |
Aug 22, 2006 | 27.17 | 27.60 | 27.17 | 27.57 | 995,504 | +0.40(+1.46%) |
Aug 21, 2006 | 27.16 | 27.37 | 27.09 | 27.17 | 468,712 | -0.07(-0.27%) |
Aug 18, 2006 | 27.60 | 27.60 | 27.21 | 27.24 | 745,396 | -0.42(-1.50%) |
Aug 17, 2006 | 27.31 | 27.66 | 27.18 | 27.66 | 762,541 | +0.39(+1.44%) |
Aug 16, 2006 | 27.18 | 27.34 | 27.16 | 27.27 | 599,017 | +0.21(+0.76%) |
Aug 15, 2006 | 27.16 | 27.19 | 26.87 | 27.06 | 913,849 | -0.09(-0.34%) |
Aug 14, 2006 | 27.34 | 27.68 | 27.11 | 27.16 | 1,120,451 | -0.09(-0.34%) |
Aug 11, 2006 | 27.16 | 27.30 | 27.02 | 27.25 | 1,058,513 | +0.01(+0.03%) |
Aug 10, 2006 | 26.82 | 27.25 | 26.67 | 27.24 | 704,675 | +0.36(+1.34%) |
Aug 09, 2006 | 27.11 | 27.25 | 26.86 | 26.88 | 758,255 | -0.19(-0.71%) |
Aug 08, 2006 | 27.26 | 27.44 | 27.06 | 27.07 | 630,521 | -0.19(-0.70%) |
Aug 07, 2006 | 27.22 | 27.46 | 27.02 | 27.26 | 873,986 | -0.08(-0.29%) |
Aug 04, 2006 | 27.18 | 27.43 | 27.18 | 27.34 | 1,064,729 | +0.37(+1.37%) |
Aug 03, 2006 | 27.03 | 27.06 | 26.83 | 26.97 | 1,041,368 | -0.06(-0.22%) |
Aug 02, 2006 | 26.69 | 27.20 | 26.69 | 27.03 | 1,966,362 | +0.42(+1.56%) |
Aug 01, 2006 | 26.13 | 26.64 | 26.11 | 26.62 | 1,474,718 | +0.49(+1.87%) |
Jul 31, 2006 | 26.20 | 26.98 | 26.04 | 26.13 | 2,770,481 | -0.14(-0.52%) |
Jul 28, 2006 | 25.36 | 26.42 | 25.14 | 26.26 | 5,554,893 | +2.10(+8.67%) |
Jul 27, 2006 | 24.45 | 24.49 | 24.08 | 24.17 | 925,422 | -0.31(-1.26%) |
Jul 26, 2006 | 24.50 | 24.56 | 24.36 | 24.48 | 894,775 | -0.01(-0.06%) |
Jul 25, 2006 | 24.44 | 24.73 | 24.40 | 24.49 | 1,177,459 | +0.05(+0.19%) |
Jul 24, 2006 | 24.23 | 24.57 | 24.27 | 24.45 | 902,490 | +0.22(+0.91%) |
Jul 21, 2006 | 24.32 | 24.37 | 24.12 | 24.23 | 742,824 | +0.01(+0.06%) |
Jul 20, 2006 | 23.87 | 24.83 | 23.82 | 24.21 | 1,997,438 | +0.31(+1.31%) |
Jul 19, 2006 | 23.67 | 24.17 | 23.80 | 23.90 | 923,493 | +0.24(+1.01%) |
Jul 18, 2006 | 23.87 | 23.97 | 23.59 | 23.66 | 1,124,737 | -0.33(-1.38%) |
Jul 17, 2006 | 23.89 | 24.15 | 23.87 | 23.99 | 1,054,013 | +0.10(+0.43%) |
Jul 14, 2006 | 23.90 | 24.01 | 23.80 | 23.89 | 1,097,948 | -0.01(-0.04%) |
Jul 13, 2006 | 23.79 | 24.09 | 23.78 | 23.90 | 1,207,893 | +0.02(+0.10%) |
Jul 12, 2006 | 23.79 | 23.94 | 23.79 | 23.88 | 941,710 | +0.03(+0.14%) |
Jul 11, 2006 | 23.61 | 23.94 | 23.59 | 23.84 | 1,564,302 | +0.21(+0.89%) |
Jul 10, 2006 | 23.65 | 23.75 | 23.53 | 23.63 | 1,584,877 | +0.05(+0.22%) |
Jul 07, 2006 | 23.47 | 23.81 | 23.47 | 23.58 | 954,998 | +0.06(+0.26%) |
Jul 06, 2006 | 23.35 | 23.75 | 23.35 | 23.52 | 968,500 | +0.14(+0.58%) |
Jul 05, 2006 | 23.42 | 23.50 | 23.33 | 23.39 | 988,217 | -0.11(-0.46%) |
Jul 03, 2006 | 23.43 | 23.59 | 23.37 | 23.49 | 630,950 | +0.04(+0.18%) |
Jun 30, 2006 | 22.84 | 23.55 | 22.84 | 23.45 | 2,697,184 | +0.64(+2.80%) |
Jun 29, 2006 | 22.77 | 22.87 | 22.65 | 22.81 | 1,133,310 | +0.11(+0.49%) |
Jun 28, 2006 | 22.80 | 22.85 | 22.43 | 22.70 | 1,275,831 | -0.10(-0.45%) |
Jun 27, 2006 | 22.70 | 22.91 | 22.70 | 22.80 | 1,186,889 | +0.08(+0.35%) |
Jun 26, 2006 | 22.59 | 22.95 | 22.49 | 22.72 | 1,157,742 | +0.11(+0.47%) |
Jun 23, 2006 | 22.70 | 22.75 | 22.52 | 22.62 | 1,803,909 | -0.14(-0.59%) |
Jun 22, 2006 | 22.93 | 22.93 | 22.69 | 22.75 | 708,747 | -0.24(-1.06%) |
Jun 21, 2006 | 23.01 | 23.07 | 22.91 | 22.99 | 680,886 | -0.02(-0.10%) |
Jun 20, 2006 | 22.94 | 23.05 | 22.91 | 23.02 | 1,318,909 | +0.01(+0.04%) |
Jun 19, 2006 | 23.03 | 23.10 | 22.92 | 23.01 | 1,666,103 | -0.07(-0.30%) |
Jun 16, 2006 | 23.25 | 23.42 | 23.01 | 23.08 | 1,106,306 | -0.08(-0.36%) |
Jun 15, 2006 | 23.09 | 23.20 | 22.86 | 23.16 | 1,057,442 | +0.09(+0.38%) |
Jun 14, 2006 | 23.14 | 23.14 | 22.78 | 23.07 | 1,181,746 | -0.11(-0.48%) |
Jun 13, 2006 | 23.45 | 23.54 | 23.11 | 23.19 | 1,166,315 | -0.31(-1.31%) |
Jun 12, 2006 | 23.61 | 23.68 | 23.36 | 23.49 | 809,905 | -0.12(-0.49%) |
Jun 09, 2006 | 23.86 | 23.91 | 23.61 | 23.61 | 680,457 | -0.28(-1.17%) |
Jun 08, 2006 | 23.78 | 24.06 | 23.68 | 23.89 | 876,986 | +0.02(+0.08%) |
Jun 07, 2006 | 23.75 | 24.05 | 23.72 | 23.87 | 815,263 | +0.13(+0.53%) |
Jun 06, 2006 | 23.81 | 23.89 | 23.66 | 23.75 | 1,025,508 | -0.07(-0.27%) |
Jun 05, 2006 | 24.10 | 24.10 | 23.77 | 23.81 | 797,046 | -0.29(-1.22%) |
Jun 02, 2006 | 24.03 | 24.19 | 23.92 | 24.10 | 1,223,752 | +0.07(+0.31%) |