Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 28.75 | 28.92 | 28.62 | 28.85 | 406,329 | -0.05(-0.16%) |
Aug 30, 2006 | 29.10 | 29.10 | 28.74 | 28.90 | 651,615 | -0.07(-0.25%) |
Aug 29, 2006 | 28.79 | 29.14 | 28.67 | 28.97 | 700,986 | +0.37(+1.29%) |
Aug 28, 2006 | 28.54 | 28.80 | 28.52 | 28.60 | 597,151 | +0.25(+0.86%) |
Aug 25, 2006 | 28.53 | 28.66 | 28.26 | 28.35 | 569,331 | -0.37(-1.28%) |
Aug 24, 2006 | 28.82 | 28.95 | 28.69 | 28.72 | 627,322 | +0.07(+0.23%) |
Aug 23, 2006 | 28.85 | 28.96 | 28.60 | 28.66 | 317,187 | -0.29(-0.99%) |
Aug 22, 2006 | 28.94 | 29.06 | 28.84 | 28.94 | 391,243 | -0.08(-0.28%) |
Aug 21, 2006 | 29.02 | 29.24 | 28.99 | 29.02 | 711,369 | +0.29(+0.99%) |
Aug 18, 2006 | 28.84 | 28.87 | 28.57 | 28.74 | 502,915 | -0.31(-1.05%) |
Aug 17, 2006 | 28.98 | 29.20 | 28.98 | 29.04 | 666,897 | +0.08(+0.28%) |
Aug 16, 2006 | 28.82 | 29.04 | 28.75 | 28.96 | 677,280 | +0.16(+0.55%) |
Aug 15, 2006 | 28.70 | 28.85 | 28.66 | 28.80 | 354,215 | +0.47(+1.68%) |
Aug 14, 2006 | 28.43 | 28.75 | 28.28 | 28.33 | 607,142 | +0.08(+0.27%) |
Aug 11, 2006 | 28.22 | 28.50 | 28.16 | 28.25 | 371,652 | -0.19(-0.66%) |
Aug 10, 2006 | 28.38 | 28.48 | 28.08 | 28.44 | 585,983 | +0.12(+0.43%) |
Aug 09, 2006 | 28.68 | 28.84 | 28.27 | 28.32 | 1,005,635 | +0.05(+0.18%) |
Aug 08, 2006 | 28.67 | 28.68 | 28.12 | 28.27 | 686,880 | -0.32(-1.11%) |
Aug 07, 2006 | 28.77 | 28.84 | 28.41 | 28.58 | 687,272 | -0.12(-0.41%) |
Aug 04, 2006 | 28.98 | 29.10 | 28.45 | 28.70 | 659,452 | -0.13(-0.46%) |
Aug 03, 2006 | 28.74 | 28.96 | 28.64 | 28.83 | 719,598 | +0.05(+0.16%) |
Aug 02, 2006 | 28.83 | 28.90 | 28.67 | 28.79 | 1,215,656 | -0.09(-0.32%) |
Aug 01, 2006 | 28.80 | 28.99 | 28.48 | 28.88 | 2,444,440 | +0.21(+0.73%) |
Jul 31, 2006 | 28.55 | 28.72 | 28.48 | 28.67 | 964,101 | +0.31(+1.08%) |
Jul 28, 2006 | 28.43 | 28.52 | 28.21 | 28.36 | 1,175,885 | +0.31(+1.11%) |
Jul 27, 2006 | 28.72 | 28.74 | 27.97 | 28.05 | 1,268,750 | -0.17(-0.61%) |
Jul 26, 2006 | 28.84 | 28.89 | 27.97 | 28.23 | 1,292,847 | +0.16(+0.56%) |
Jul 25, 2006 | 28.08 | 28.24 | 27.87 | 28.07 | 1,056,769 | +0.01(+0.02%) |
Jul 24, 2006 | 27.83 | 28.07 | 27.83 | 28.06 | 850,665 | +0.42(+1.51%) |
Jul 21, 2006 | 27.47 | 27.64 | 27.27 | 27.64 | 743,108 | -0.04(-0.13%) |
Jul 20, 2006 | 27.89 | 27.96 | 27.52 | 27.68 | 1,118,286 | +0.09(+0.33%) |
Jul 19, 2006 | 26.92 | 27.61 | 26.92 | 27.59 | 535,045 | +0.98(+3.68%) |
Jul 18, 2006 | 26.55 | 26.66 | 26.41 | 26.61 | 932,754 | -0.04(-0.15%) |
Jul 17, 2006 | 26.75 | 26.80 | 26.45 | 26.65 | 825,000 | -0.53(-1.93%) |
Jul 14, 2006 | 27.32 | 27.32 | 26.99 | 27.18 | 594,016 | -0.39(-1.41%) |
Jul 13, 2006 | 27.82 | 27.86 | 27.43 | 27.56 | 505,462 | -0.43(-1.53%) |
Jul 12, 2006 | 27.96 | 28.09 | 27.90 | 27.99 | 740,953 | -0.12(-0.44%) |
Jul 11, 2006 | 28.23 | 28.29 | 27.97 | 28.11 | 708,235 | -0.19(-0.69%) |
Jul 10, 2006 | 27.99 | 28.68 | 27.99 | 28.31 | 634,962 | +0.33(+1.17%) |
Jul 07, 2006 | 28.56 | 28.56 | 27.76 | 27.98 | 954,697 | -0.60(-2.11%) |
Jul 06, 2006 | 28.51 | 28.71 | 28.45 | 28.58 | 467,258 | +0.03(+0.11%) |
Jul 05, 2006 | 28.46 | 28.60 | 28.24 | 28.55 | 365,186 | -0.18(-0.64%) |
Jul 03, 2006 | 28.81 | 28.81 | 28.42 | 28.74 | 623,599 | -0.14(-0.48%) |
Jun 30, 2006 | 28.63 | 28.98 | 28.37 | 28.87 | 1,026,206 | +0.31(+1.09%) |
Jun 29, 2006 | 28.02 | 28.56 | 27.87 | 28.56 | 372,239 | +0.76(+2.72%) |
Jun 28, 2006 | 27.82 | 27.92 | 27.47 | 27.81 | 889,261 | +0.10(+0.37%) |
Jun 27, 2006 | 28.10 | 28.18 | 27.59 | 27.71 | 825,784 | -0.67(-2.36%) |
Jun 26, 2006 | 28.23 | 28.42 | 28.12 | 28.37 | 700,202 | +0.20(+0.72%) |
Jun 23, 2006 | 27.87 | 28.32 | 27.72 | 28.17 | 600,481 | +0.29(+1.04%) |
Jun 22, 2006 | 27.70 | 27.97 | 27.41 | 27.88 | 692,366 | -0.27(-0.96%) |
Jun 21, 2006 | 27.84 | 28.27 | 27.71 | 28.15 | 524,074 | +0.44(+1.60%) |
Jun 20, 2006 | 28.17 | 28.21 | 27.65 | 27.71 | 510,556 | -0.07(-0.26%) |
Jun 19, 2006 | 28.23 | 28.31 | 27.61 | 27.78 | 775,630 | +0.35(+1.28%) |
Jun 16, 2006 | 27.59 | 27.72 | 27.36 | 27.43 | 948,231 | -0.52(-1.86%) |
Jun 15, 2006 | 27.41 | 28.03 | 27.36 | 27.95 | 745,263 | +0.87(+3.20%) |
Jun 14, 2006 | 27.12 | 27.33 | 26.92 | 27.08 | 760,152 | -0.14(-0.52%) |
Jun 13, 2006 | 27.12 | 27.51 | 27.03 | 27.22 | 1,277,370 | -0.28(-1.00%) |
Jun 12, 2006 | 27.79 | 28.06 | 27.43 | 27.50 | 644,954 | -0.52(-1.84%) |
Jun 09, 2006 | 28.04 | 28.29 | 27.92 | 28.01 | 804,625 | +0.07(+0.24%) |
Jun 08, 2006 | 27.77 | 28.03 | 27.46 | 27.95 | 1,354,952 | -0.59(-2.07%) |
Jun 07, 2006 | 28.86 | 28.98 | 28.45 | 28.54 | 677,476 | -0.28(-0.97%) |
Jun 06, 2006 | 28.94 | 29.16 | 28.53 | 28.82 | 1,078,515 | +0.23(+0.80%) |
Jun 05, 2006 | 29.30 | 29.38 | 28.49 | 28.59 | 952,737 | -0.26(-0.90%) |
Jun 02, 2006 | 29.31 | 29.44 | 28.58 | 28.85 | 549,151 | -0.02(-0.05%) |