Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 27.86 | 28.04 | 27.57 | 27.77 | 134,164 | +0.09(+0.32%) |
Aug 30, 2006 | 27.91 | 28.03 | 27.50 | 27.68 | 91,933 | -0.07(-0.25%) |
Aug 29, 2006 | 27.53 | 27.95 | 27.19 | 27.75 | 117,068 | +0.41(+1.49%) |
Aug 28, 2006 | 26.98 | 27.57 | 26.97 | 27.35 | 84,234 | +0.30(+1.11%) |
Aug 25, 2006 | 27.20 | 27.56 | 26.80 | 27.05 | 176,394 | -0.16(-0.58%) |
Aug 24, 2006 | 27.12 | 27.35 | 26.81 | 27.20 | 658,026 | +0.19(+0.69%) |
Aug 23, 2006 | 27.32 | 27.65 | 26.67 | 27.02 | 127,371 | -0.20(-0.75%) |
Aug 22, 2006 | 27.35 | 27.60 | 27.04 | 27.22 | 675,689 | -0.19(-0.71%) |
Aug 21, 2006 | 27.82 | 27.95 | 27.28 | 27.42 | 91,480 | -0.56(-1.99%) |
Aug 18, 2006 | 27.98 | 27.98 | 27.44 | 27.97 | 92,273 | +0.10(+0.35%) |
Aug 17, 2006 | 27.68 | 28.44 | 27.63 | 27.88 | 213,077 | +0.23(+0.83%) |
Aug 16, 2006 | 27.09 | 27.82 | 26.92 | 27.65 | 145,259 | +0.73(+2.72%) |
Aug 15, 2006 | 26.23 | 26.99 | 26.21 | 26.91 | 151,939 | +0.96(+3.71%) |
Aug 14, 2006 | 26.19 | 26.62 | 25.90 | 25.95 | 87,291 | -0.11(-0.44%) |
Aug 11, 2006 | 26.96 | 27.01 | 25.86 | 26.06 | 307,501 | -0.89(-3.31%) |
Aug 10, 2006 | 26.30 | 27.10 | 26.12 | 26.96 | 518,315 | +0.53(+2.01%) |
Aug 09, 2006 | 26.96 | 27.32 | 26.41 | 26.43 | 313,842 | -0.41(-1.51%) |
Aug 08, 2006 | 27.42 | 27.56 | 26.74 | 26.83 | 76,422 | -0.54(-1.97%) |
Aug 07, 2006 | 27.30 | 27.64 | 26.97 | 27.37 | 96,349 | +0.02(+0.06%) |
Aug 04, 2006 | 27.78 | 28.17 | 27.01 | 27.35 | 108,689 | -0.07(-0.26%) |
Aug 03, 2006 | 27.20 | 27.65 | 27.12 | 27.42 | 166,205 | +0.03(+0.10%) |
Aug 02, 2006 | 27.09 | 27.65 | 26.82 | 27.40 | 174,583 | +0.42(+1.57%) |
Aug 01, 2006 | 27.64 | 27.73 | 26.56 | 26.97 | 156,581 | -0.65(-2.37%) |
Jul 31, 2006 | 27.65 | 27.96 | 27.44 | 27.63 | 158,279 | -0.31(-1.11%) |
Jul 28, 2006 | 27.20 | 28.11 | 27.03 | 27.94 | 313,276 | +0.69(+2.53%) |
Jul 27, 2006 | 26.67 | 27.88 | 26.67 | 27.25 | 262,214 | +0.43(+1.61%) |
Jul 26, 2006 | 27.43 | 27.55 | 26.39 | 26.82 | 274,555 | -0.67(-2.44%) |
Jul 25, 2006 | 27.67 | 27.76 | 27.12 | 27.49 | 212,058 | -0.27(-0.99%) |
Jul 24, 2006 | 27.50 | 27.81 | 27.50 | 27.76 | 169,941 | +0.42(+1.55%) |
Jul 21, 2006 | 27.83 | 27.88 | 26.82 | 27.34 | 209,567 | -0.49(-1.78%) |
Jul 20, 2006 | 29.24 | 29.31 | 27.73 | 27.83 | 133,598 | -1.32(-4.52%) |
Jul 19, 2006 | 28.02 | 29.32 | 28.02 | 29.15 | 139,145 | +1.19(+4.27%) |
Jul 18, 2006 | 27.97 | 28.26 | 27.35 | 27.95 | 146,165 | +0.16(+0.57%) |
Jul 17, 2006 | 28.18 | 28.37 | 27.60 | 27.80 | 209,907 | -0.48(-1.69%) |
Jul 14, 2006 | 28.78 | 28.78 | 28.01 | 28.27 | 244,212 | -0.50(-1.75%) |
Jul 13, 2006 | 29.36 | 29.36 | 28.55 | 28.78 | 234,249 | -0.58(-1.99%) |
Jul 12, 2006 | 29.70 | 29.97 | 29.14 | 29.36 | 201,302 | -0.34(-1.16%) |
Jul 11, 2006 | 29.90 | 29.93 | 28.99 | 29.70 | 130,541 | -0.31(-1.03%) |
Jul 10, 2006 | 30.25 | 30.56 | 29.89 | 30.01 | 102,236 | -0.12(-0.41%) |
Jul 07, 2006 | 30.43 | 30.92 | 29.92 | 30.14 | 158,166 | -0.43(-1.42%) |
Jul 06, 2006 | 30.07 | 30.89 | 30.03 | 30.57 | 189,528 | +0.80(+2.70%) |
Jul 05, 2006 | 29.54 | 29.84 | 29.39 | 29.77 | 288,367 | +0.17(+0.57%) |
Jul 03, 2006 | 29.68 | 29.69 | 29.26 | 29.60 | 133,711 | -0.08(-0.27%) |
Jun 30, 2006 | 29.80 | 30.00 | 29.44 | 29.68 | 455,478 | -0.08(-0.27%) |
Jun 29, 2006 | 29.33 | 30.43 | 29.33 | 29.76 | 609,116 | +0.52(+1.78%) |
Jun 28, 2006 | 29.69 | 29.82 | 28.97 | 29.24 | 206,058 | -0.31(-1.05%) |
Jun 27, 2006 | 30.50 | 30.57 | 29.26 | 29.54 | 204,020 | -0.81(-2.68%) |
Jun 26, 2006 | 30.31 | 30.74 | 30.14 | 30.36 | 190,094 | +0.27(+0.88%) |
Jun 23, 2006 | 29.73 | 30.40 | 29.68 | 30.09 | 218,398 | +0.26(+0.89%) |
Jun 22, 2006 | 29.68 | 30.01 | 29.37 | 29.83 | 260,516 | +0.15(+0.51%) |
Jun 21, 2006 | 28.84 | 29.83 | 28.84 | 29.68 | 330,145 | +0.80(+2.78%) |
Jun 20, 2006 | 29.22 | 29.37 | 28.71 | 28.87 | 209,001 | -0.34(-1.18%) |
Jun 19, 2006 | 30.18 | 30.18 | 29.03 | 29.22 | 225,418 | -0.87(-2.88%) |
Jun 16, 2006 | 30.21 | 30.45 | 29.88 | 30.08 | 531,222 | -0.12(-0.41%) |
Jun 15, 2006 | 28.72 | 30.30 | 28.72 | 30.21 | 396,605 | +1.70(+5.98%) |
Jun 14, 2006 | 28.43 | 28.75 | 27.92 | 28.50 | 235,947 | -0.03(-0.09%) |
Jun 13, 2006 | 28.71 | 29.35 | 28.42 | 28.53 | 330,032 | -0.40(-1.37%) |
Jun 12, 2006 | 29.55 | 29.77 | 28.81 | 28.93 | 200,057 | -0.60(-2.03%) |
Jun 09, 2006 | 30.03 | 30.28 | 29.07 | 29.53 | 189,867 | -0.48(-1.59%) |
Jun 08, 2006 | 30.34 | 30.34 | 28.51 | 30.00 | 207,416 | -0.36(-1.19%) |
Jun 07, 2006 | 30.30 | 31.06 | 30.10 | 30.37 | 220,776 | +0.08(+0.26%) |
Jun 06, 2006 | 30.66 | 30.83 | 29.74 | 30.29 | 249,533 | -0.36(-1.18%) |
Jun 05, 2006 | 31.40 | 31.69 | 30.12 | 30.65 | 255,421 | -0.90(-2.86%) |
Jun 02, 2006 | 31.48 | 32.23 | 31.33 | 31.55 | 265,384 | +0.28(+0.90%) |