Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 25.15 | 25.15 | 24.94 | 24.99 | 472,251 | -0.16(-0.62%) |
Aug 30, 2006 | 25.17 | 25.18 | 25.00 | 25.15 | 467,112 | -0.11(-0.42%) |
Aug 29, 2006 | 25.26 | 25.29 | 25.02 | 25.26 | 518,742 | -0.16(-0.63%) |
Aug 28, 2006 | 25.33 | 25.45 | 25.31 | 25.42 | 571,595 | +0.10(+0.40%) |
Aug 25, 2006 | 25.27 | 25.39 | 25.25 | 25.31 | 359,204 | -0.06(-0.24%) |
Aug 24, 2006 | 25.35 | 25.42 | 25.22 | 25.38 | 378,535 | -0.02(-0.06%) |
Aug 23, 2006 | 25.53 | 25.59 | 25.27 | 25.39 | 565,478 | -0.23(-0.91%) |
Aug 22, 2006 | 25.43 | 25.62 | 25.42 | 25.62 | 333,512 | -0.08(-0.32%) |
Aug 21, 2006 | 25.74 | 25.83 | 25.59 | 25.71 | 347,948 | +0.12(+0.46%) |
Aug 18, 2006 | 25.56 | 25.61 | 25.34 | 25.59 | 302,925 | +0.30(+1.18%) |
Aug 17, 2006 | 25.24 | 25.44 | 25.11 | 25.29 | 537,583 | -0.18(-0.72%) |
Aug 16, 2006 | 25.62 | 25.71 | 25.37 | 25.47 | 419,887 | -0.03(-0.11%) |
Aug 15, 2006 | 25.27 | 25.53 | 25.27 | 25.50 | 551,041 | +0.34(+1.35%) |
Aug 14, 2006 | 25.31 | 25.32 | 25.11 | 25.16 | 358,715 | -0.16(-0.65%) |
Aug 11, 2006 | 25.24 | 25.38 | 25.21 | 25.33 | 343,789 | -0.07(-0.27%) |
Aug 10, 2006 | 25.33 | 25.40 | 25.14 | 25.40 | 1,628,165 | +0.05(+0.21%) |
Aug 09, 2006 | 25.34 | 25.55 | 25.31 | 25.34 | 996,866 | +0.31(+1.26%) |
Aug 08, 2006 | 25.01 | 25.18 | 24.95 | 25.03 | 433,590 | +0.00(+0.02%) |
Aug 07, 2006 | 25.00 | 25.07 | 24.94 | 25.02 | 578,691 | -0.11(-0.46%) |
Aug 04, 2006 | 25.13 | 25.29 | 25.08 | 25.14 | 535,626 | +0.19(+0.75%) |
Aug 03, 2006 | 24.89 | 25.07 | 24.83 | 24.95 | 269,158 | -0.11(-0.44%) |
Aug 02, 2006 | 25.18 | 25.21 | 24.89 | 25.06 | 645,491 | -0.07(-0.26%) |
Aug 01, 2006 | 24.97 | 25.13 | 24.78 | 25.13 | 376,088 | +0.04(+0.16%) |
Jul 31, 2006 | 25.04 | 25.22 | 24.93 | 25.08 | 525,593 | +0.09(+0.34%) |
Jul 28, 2006 | 24.90 | 25.04 | 24.81 | 25.00 | 798,912 | +0.35(+1.41%) |
Jul 27, 2006 | 24.93 | 24.97 | 24.57 | 24.65 | 731,377 | +0.19(+0.77%) |
Jul 26, 2006 | 24.13 | 24.55 | 24.07 | 24.46 | 835,126 | +0.40(+1.68%) |
Jul 25, 2006 | 24.07 | 24.22 | 23.91 | 24.06 | 524,125 | +0.02(+0.07%) |
Jul 24, 2006 | 23.69 | 24.11 | 23.68 | 24.04 | 760,740 | +0.36(+1.50%) |
Jul 21, 2006 | 23.83 | 23.96 | 23.69 | 23.69 | 862,531 | +0.24(+1.03%) |
Jul 20, 2006 | 23.72 | 23.72 | 23.44 | 23.45 | 434,813 | -0.29(-1.21%) |
Jul 19, 2006 | 23.13 | 23.85 | 23.10 | 23.73 | 799,156 | +0.40(+1.73%) |
Jul 18, 2006 | 23.43 | 23.43 | 23.10 | 23.33 | 891,894 | -0.18(-0.78%) |
Jul 17, 2006 | 23.70 | 23.70 | 23.42 | 23.51 | 684,152 | -0.48(-1.99%) |
Jul 14, 2006 | 24.11 | 24.11 | 23.78 | 23.99 | 999,068 | -0.04(-0.17%) |
Jul 13, 2006 | 24.26 | 24.27 | 23.98 | 24.03 | 936,183 | -0.31(-1.26%) |
Jul 12, 2006 | 24.45 | 24.46 | 24.24 | 24.34 | 496,475 | -0.25(-1.03%) |
Jul 11, 2006 | 24.46 | 24.65 | 24.36 | 24.59 | 331,799 | +0.14(+0.57%) |
Jul 10, 2006 | 24.35 | 24.58 | 24.30 | 24.45 | 381,471 | +0.11(+0.45%) |
Jul 07, 2006 | 24.50 | 24.63 | 24.24 | 24.34 | 553,977 | -0.02(-0.10%) |
Jul 06, 2006 | 24.28 | 24.41 | 24.20 | 24.37 | 454,878 | +0.19(+0.78%) |
Jul 05, 2006 | 24.04 | 24.21 | 23.88 | 24.18 | 912,203 | -0.25(-1.02%) |
Jul 03, 2006 | 24.33 | 24.52 | 24.28 | 24.43 | 421,355 | +0.42(+1.74%) |
Jun 30, 2006 | 23.96 | 24.10 | 23.82 | 24.01 | 697,610 | +0.25(+1.07%) |
Jun 29, 2006 | 23.18 | 23.76 | 23.16 | 23.76 | 675,343 | +0.54(+2.32%) |
Jun 28, 2006 | 23.09 | 23.23 | 22.97 | 23.22 | 938,140 | +0.18(+0.80%) |
Jun 27, 2006 | 23.26 | 23.40 | 22.98 | 23.03 | 1,915,187 | +0.01(+0.05%) |
Jun 26, 2006 | 22.87 | 23.06 | 22.74 | 23.02 | 1,514,140 | +0.14(+0.61%) |
Jun 23, 2006 | 22.73 | 23.01 | 22.73 | 22.88 | 3,203,234 | +0.18(+0.79%) |
Jun 22, 2006 | 22.64 | 22.76 | 22.44 | 22.70 | 973,620 | -0.18(-0.79%) |
Jun 21, 2006 | 22.66 | 22.98 | 22.63 | 22.88 | 1,097,189 | +0.36(+1.58%) |
Jun 20, 2006 | 22.59 | 22.81 | 22.48 | 22.53 | 772,730 | +0.19(+0.86%) |
Jun 19, 2006 | 22.54 | 22.55 | 22.25 | 22.33 | 1,569,195 | -1.32(-5.56%) |
Jun 16, 2006 | 23.40 | 23.74 | 23.33 | 23.65 | 846,871 | +0.05(+0.23%) |
Jun 15, 2006 | 23.01 | 23.63 | 23.01 | 23.60 | 926,884 | +0.59(+2.56%) |
Jun 14, 2006 | 23.18 | 23.20 | 22.76 | 23.01 | 987,323 | +0.02(+0.09%) |
Jun 13, 2006 | 23.20 | 23.41 | 22.91 | 22.99 | 1,573,844 | -0.21(-0.92%) |
Jun 12, 2006 | 23.64 | 23.66 | 23.19 | 23.20 | 1,031,122 | -0.16(-0.68%) |
Jun 09, 2006 | 23.47 | 23.63 | 23.26 | 23.36 | 832,924 | -0.29(-1.23%) |
Jun 08, 2006 | 23.44 | 23.70 | 23.03 | 23.65 | 1,399,136 | -0.25(-1.06%) |
Jun 07, 2006 | 24.26 | 24.30 | 23.87 | 23.90 | 4,976,746 | -0.37(-1.53%) |
Jun 06, 2006 | 24.44 | 24.45 | 24.12 | 24.28 | 960,652 | -0.36(-1.46%) |
Jun 05, 2006 | 25.04 | 25.10 | 24.62 | 24.64 | 1,079,816 | -0.20(-0.82%) |
Jun 02, 2006 | 24.90 | 24.90 | 24.61 | 24.84 | 696,876 | +0.17(+0.68%) |