Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 27.85 | 28.04 | 27.57 | 27.76 | 134,199 | +0.09(+0.32%) |
Aug 30, 2006 | 27.90 | 28.02 | 27.50 | 27.67 | 91,958 | -0.07(-0.25%) |
Aug 29, 2006 | 27.52 | 27.95 | 27.18 | 27.74 | 117,099 | +0.41(+1.49%) |
Aug 28, 2006 | 26.98 | 27.56 | 26.96 | 27.34 | 84,257 | +0.30(+1.11%) |
Aug 25, 2006 | 27.20 | 27.55 | 26.79 | 27.04 | 176,441 | -0.16(-0.58%) |
Aug 24, 2006 | 27.11 | 27.34 | 26.80 | 27.20 | 658,202 | +0.19(+0.69%) |
Aug 23, 2006 | 27.31 | 27.64 | 26.66 | 27.01 | 127,404 | -0.20(-0.75%) |
Aug 22, 2006 | 27.35 | 27.59 | 27.03 | 27.21 | 675,868 | -0.19(-0.71%) |
Aug 21, 2006 | 27.81 | 27.94 | 27.28 | 27.41 | 91,505 | -0.56(-1.99%) |
Aug 18, 2006 | 27.97 | 27.97 | 27.44 | 27.96 | 92,297 | +0.10(+0.35%) |
Aug 17, 2006 | 27.67 | 28.43 | 27.62 | 27.87 | 213,134 | +0.23(+0.83%) |
Aug 16, 2006 | 27.08 | 27.81 | 26.91 | 27.64 | 145,298 | +0.73(+2.72%) |
Aug 15, 2006 | 26.23 | 26.98 | 26.21 | 26.91 | 151,979 | +0.96(+3.71%) |
Aug 14, 2006 | 26.18 | 26.61 | 25.89 | 25.94 | 87,314 | -0.11(-0.44%) |
Aug 11, 2006 | 26.95 | 27.00 | 25.85 | 26.06 | 307,583 | -0.89(-3.31%) |
Aug 10, 2006 | 26.30 | 27.09 | 26.11 | 26.95 | 518,453 | +0.53(+2.01%) |
Aug 09, 2006 | 26.95 | 27.31 | 26.40 | 26.42 | 313,925 | -0.41(-1.51%) |
Aug 08, 2006 | 27.41 | 27.55 | 26.74 | 26.83 | 76,442 | -0.54(-1.97%) |
Aug 07, 2006 | 27.29 | 27.63 | 26.96 | 27.36 | 96,374 | +0.02(+0.06%) |
Aug 04, 2006 | 27.77 | 28.16 | 27.00 | 27.35 | 108,718 | -0.07(-0.26%) |
Aug 03, 2006 | 27.20 | 27.65 | 27.11 | 27.42 | 166,249 | +0.03(+0.10%) |
Aug 02, 2006 | 27.08 | 27.64 | 26.82 | 27.39 | 174,629 | +0.42(+1.57%) |
Aug 01, 2006 | 27.63 | 27.72 | 26.55 | 26.97 | 156,623 | -0.65(-2.37%) |
Jul 31, 2006 | 27.64 | 27.96 | 27.44 | 27.62 | 158,321 | -0.31(-1.11%) |
Jul 28, 2006 | 27.20 | 28.11 | 27.02 | 27.93 | 313,359 | +0.69(+2.53%) |
Jul 27, 2006 | 26.67 | 27.87 | 26.67 | 27.24 | 262,284 | +0.43(+1.61%) |
Jul 26, 2006 | 27.43 | 27.54 | 26.38 | 26.81 | 274,628 | -0.67(-2.44%) |
Jul 25, 2006 | 27.66 | 27.75 | 27.11 | 27.48 | 212,115 | -0.27(-0.99%) |
Jul 24, 2006 | 27.49 | 27.81 | 27.49 | 27.75 | 169,986 | +0.42(+1.55%) |
Jul 21, 2006 | 27.82 | 27.88 | 26.82 | 27.33 | 209,623 | -0.49(-1.78%) |
Jul 20, 2006 | 29.23 | 29.30 | 27.73 | 27.82 | 133,633 | -1.32(-4.52%) |
Jul 19, 2006 | 28.01 | 29.32 | 28.01 | 29.14 | 139,182 | +1.19(+4.27%) |
Jul 18, 2006 | 27.96 | 28.26 | 27.35 | 27.95 | 146,204 | +0.16(+0.57%) |
Jul 17, 2006 | 28.18 | 28.36 | 27.59 | 27.79 | 209,963 | -0.48(-1.69%) |
Jul 14, 2006 | 28.77 | 28.77 | 28.00 | 28.27 | 244,277 | -0.50(-1.75%) |
Jul 13, 2006 | 29.35 | 29.35 | 28.54 | 28.77 | 234,311 | -0.58(-1.99%) |
Jul 12, 2006 | 29.70 | 29.96 | 29.13 | 29.35 | 201,356 | -0.34(-1.16%) |
Jul 11, 2006 | 29.89 | 29.93 | 28.98 | 29.70 | 130,575 | -0.31(-1.03%) |
Jul 10, 2006 | 30.24 | 30.55 | 29.88 | 30.00 | 102,263 | -0.12(-0.41%) |
Jul 07, 2006 | 30.42 | 30.91 | 29.91 | 30.13 | 158,208 | -0.43(-1.42%) |
Jul 06, 2006 | 30.07 | 30.88 | 30.02 | 30.56 | 189,578 | +0.80(+2.70%) |
Jul 05, 2006 | 29.54 | 29.83 | 29.39 | 29.76 | 288,444 | +0.17(+0.57%) |
Jul 03, 2006 | 29.67 | 29.68 | 29.25 | 29.59 | 133,746 | -0.08(-0.27%) |
Jun 30, 2006 | 29.79 | 30.00 | 29.43 | 29.67 | 455,600 | -0.08(-0.27%) |
Jun 29, 2006 | 29.32 | 30.42 | 29.32 | 29.75 | 609,278 | +0.52(+1.78%) |
Jun 28, 2006 | 29.69 | 29.81 | 28.96 | 29.23 | 206,112 | -0.31(-1.05%) |
Jun 27, 2006 | 30.49 | 30.56 | 29.25 | 29.54 | 204,074 | -0.81(-2.68%) |
Jun 26, 2006 | 30.30 | 30.73 | 30.13 | 30.35 | 190,144 | +0.26(+0.88%) |
Jun 23, 2006 | 29.72 | 30.39 | 29.67 | 30.08 | 218,456 | +0.26(+0.89%) |
Jun 22, 2006 | 29.67 | 30.00 | 29.36 | 29.82 | 260,585 | +0.15(+0.51%) |
Jun 21, 2006 | 28.83 | 29.82 | 28.83 | 29.67 | 330,233 | +0.80(+2.78%) |
Jun 20, 2006 | 29.21 | 29.36 | 28.70 | 28.87 | 209,057 | -0.34(-1.18%) |
Jun 19, 2006 | 30.17 | 30.17 | 29.02 | 29.21 | 225,478 | -0.87(-2.88%) |
Jun 16, 2006 | 30.20 | 30.45 | 29.87 | 30.08 | 531,363 | -0.12(-0.41%) |
Jun 15, 2006 | 28.72 | 30.30 | 28.72 | 30.20 | 396,710 | +1.70(+5.98%) |
Jun 14, 2006 | 28.42 | 28.74 | 27.91 | 28.49 | 236,010 | -0.03(-0.09%) |
Jun 13, 2006 | 28.71 | 29.34 | 28.42 | 28.52 | 330,120 | -0.40(-1.37%) |
Jun 12, 2006 | 29.55 | 29.77 | 28.80 | 28.92 | 200,110 | -0.60(-2.03%) |
Jun 09, 2006 | 30.02 | 30.27 | 29.06 | 29.52 | 189,918 | -0.48(-1.59%) |
Jun 08, 2006 | 30.33 | 30.33 | 28.50 | 30.00 | 207,471 | -0.36(-1.19%) |
Jun 07, 2006 | 30.29 | 31.06 | 30.09 | 30.36 | 220,835 | +0.08(+0.26%) |
Jun 06, 2006 | 30.65 | 30.83 | 29.73 | 30.28 | 249,600 | -0.36(-1.18%) |
Jun 05, 2006 | 31.39 | 31.68 | 30.11 | 30.64 | 255,489 | -0.90(-2.86%) |
Jun 02, 2006 | 31.47 | 32.22 | 31.32 | 31.54 | 265,455 | +0.28(+0.90%) |