Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 24.29 | 24.44 | 23.71 | 23.78 | 343,214 | -0.52(-2.16%) |
Aug 30, 2006 | 24.23 | 24.49 | 23.91 | 24.31 | 124,205 | +0.19(+0.78%) |
Aug 29, 2006 | 23.25 | 24.39 | 22.97 | 24.12 | 120,515 | +0.87(+3.76%) |
Aug 28, 2006 | 22.91 | 23.44 | 22.44 | 23.25 | 167,343 | +0.48(+2.12%) |
Aug 25, 2006 | 22.71 | 23.16 | 22.68 | 22.76 | 48,369 | +0.04(+0.15%) |
Aug 24, 2006 | 22.76 | 22.85 | 22.44 | 22.73 | 36,925 | -0.01(-0.03%) |
Aug 23, 2006 | 23.07 | 23.33 | 22.73 | 22.74 | 53,795 | -0.35(-1.51%) |
Aug 22, 2006 | 22.82 | 23.32 | 22.82 | 23.08 | 56,450 | +0.18(+0.79%) |
Aug 21, 2006 | 23.23 | 23.50 | 22.83 | 22.90 | 64,972 | -0.52(-2.21%) |
Aug 18, 2006 | 23.08 | 23.63 | 22.71 | 23.42 | 99,435 | +0.27(+1.18%) |
Aug 17, 2006 | 22.56 | 23.50 | 22.44 | 23.15 | 235,952 | +0.63(+2.79%) |
Aug 16, 2006 | 23.31 | 23.31 | 22.29 | 22.52 | 191,227 | -0.57(-2.48%) |
Aug 15, 2006 | 24.02 | 24.07 | 22.91 | 23.09 | 153,379 | -0.57(-2.42%) |
Aug 14, 2006 | 23.71 | 23.93 | 23.47 | 23.66 | 125,063 | +0.22(+0.92%) |
Aug 11, 2006 | 23.51 | 23.66 | 23.30 | 23.45 | 96,579 | -0.17(-0.71%) |
Aug 10, 2006 | 23.53 | 23.86 | 23.25 | 23.62 | 217,443 | -0.08(-0.32%) |
Aug 09, 2006 | 23.94 | 24.22 | 23.34 | 23.69 | 108,428 | -0.03(-0.12%) |
Aug 08, 2006 | 24.43 | 24.76 | 23.70 | 23.72 | 183,081 | -0.64(-2.64%) |
Aug 07, 2006 | 24.67 | 24.79 | 24.05 | 24.36 | 146,049 | -0.53(-2.13%) |
Aug 04, 2006 | 25.48 | 25.48 | 24.41 | 24.90 | 156,503 | -0.29(-1.14%) |
Aug 03, 2006 | 24.99 | 25.60 | 24.59 | 25.18 | 120,001 | +0.01(+0.06%) |
Aug 02, 2006 | 25.03 | 25.19 | 24.47 | 25.17 | 125,636 | +0.18(+0.73%) |
Aug 01, 2006 | 25.54 | 25.70 | 24.70 | 24.99 | 186,355 | -0.80(-3.12%) |
Jul 31, 2006 | 25.43 | 25.86 | 24.67 | 25.79 | 375,954 | +0.25(+0.99%) |
Jul 28, 2006 | 24.36 | 25.60 | 24.10 | 25.54 | 209,761 | +1.37(+5.67%) |
Jul 27, 2006 | 24.15 | 24.44 | 24.02 | 24.17 | 98,508 | +0.17(+0.70%) |
Jul 26, 2006 | 23.94 | 24.12 | 23.43 | 24.00 | 139,416 | -0.03(-0.15%) |
Jul 25, 2006 | 24.23 | 24.40 | 24.00 | 24.04 | 198,166 | -0.22(-0.92%) |
Jul 24, 2006 | 23.64 | 24.87 | 23.85 | 24.26 | 358,549 | +0.62(+2.60%) |
Jul 21, 2006 | 25.37 | 25.48 | 22.86 | 23.64 | 893,605 | -3.07(-11.49%) |
Jul 20, 2006 | 26.88 | 27.06 | 26.50 | 26.71 | 99,168 | -0.17(-0.62%) |
Jul 19, 2006 | 25.90 | 27.07 | 25.90 | 26.88 | 153,129 | +1.00(+3.86%) |
Jul 18, 2006 | 25.34 | 25.94 | 25.13 | 25.88 | 72,159 | +0.71(+2.83%) |
Jul 17, 2006 | 25.11 | 25.23 | 24.85 | 25.17 | 57,049 | +0.03(+0.14%) |
Jul 14, 2006 | 25.36 | 25.36 | 24.87 | 25.13 | 53,597 | -0.36(-1.40%) |
Jul 13, 2006 | 25.32 | 25.66 | 24.92 | 25.49 | 94,551 | +0.09(+0.36%) |
Jul 12, 2006 | 26.48 | 26.54 | 25.34 | 25.40 | 110,711 | -1.15(-4.34%) |
Jul 11, 2006 | 27.13 | 27.13 | 25.72 | 26.55 | 93,386 | -0.57(-2.09%) |
Jul 10, 2006 | 26.52 | 27.36 | 26.40 | 27.12 | 63,234 | +0.63(+2.38%) |
Jul 07, 2006 | 27.27 | 27.43 | 26.31 | 26.49 | 61,284 | -0.92(-3.37%) |
Jul 06, 2006 | 27.25 | 28.29 | 27.23 | 27.41 | 99,716 | +0.06(+0.20%) |
Jul 05, 2006 | 27.21 | 27.36 | 26.79 | 27.36 | 184,715 | -0.11(-0.41%) |
Jul 03, 2006 | 27.84 | 27.84 | 27.31 | 27.47 | 106,656 | -0.47(-1.68%) |
Jun 30, 2006 | 27.64 | 28.01 | 26.87 | 27.94 | 305,942 | +0.29(+1.06%) |
Jun 29, 2006 | 25.43 | 27.67 | 25.43 | 27.64 | 162,634 | +1.74(+6.72%) |
Jun 28, 2006 | 26.92 | 27.06 | 25.43 | 25.90 | 127,199 | -0.93(-3.47%) |
Jun 27, 2006 | 27.02 | 27.56 | 26.68 | 26.83 | 170,909 | -0.24(-0.88%) |
Jun 26, 2006 | 26.95 | 27.38 | 26.91 | 27.07 | 40,908 | +0.20(+0.73%) |
Jun 23, 2006 | 26.38 | 27.45 | 26.29 | 26.87 | 130,158 | +0.31(+1.18%) |
Jun 22, 2006 | 26.13 | 26.69 | 26.08 | 26.56 | 84,273 | +0.36(+1.36%) |
Jun 21, 2006 | 25.34 | 26.33 | 25.31 | 26.20 | 104,485 | +0.80(+3.14%) |
Jun 20, 2006 | 26.11 | 26.11 | 25.39 | 25.41 | 54,015 | -0.80(-3.04%) |
Jun 19, 2006 | 25.90 | 26.38 | 25.70 | 26.20 | 96,044 | +0.39(+1.52%) |
Jun 16, 2006 | 26.39 | 26.48 | 25.76 | 25.81 | 221,345 | -0.65(-2.47%) |
Jun 15, 2006 | 24.82 | 27.06 | 24.82 | 26.46 | 194,936 | +1.70(+6.84%) |
Jun 14, 2006 | 24.70 | 25.28 | 24.45 | 24.77 | 113,828 | +0.03(+0.11%) |
Jun 13, 2006 | 25.42 | 25.83 | 24.41 | 24.74 | 120,987 | -0.84(-3.28%) |
Jun 12, 2006 | 26.53 | 26.53 | 25.45 | 25.58 | 112,470 | -0.95(-3.58%) |
Jun 09, 2006 | 26.35 | 27.07 | 26.09 | 26.53 | 77,267 | +0.24(+0.93%) |
Jun 08, 2006 | 26.22 | 26.80 | 24.97 | 26.29 | 150,274 | -0.04(-0.16%) |
Jun 07, 2006 | 26.69 | 27.19 | 26.14 | 26.33 | 91,030 | -0.46(-1.72%) |
Jun 06, 2006 | 27.07 | 27.09 | 26.50 | 26.79 | 192,708 | -0.34(-1.24%) |
Jun 05, 2006 | 27.59 | 28.11 | 27.11 | 27.13 | 464,027 | -1.37(-4.81%) |
Jun 02, 2006 | 28.39 | 28.59 | 28.35 | 28.50 | 126,974 | -0.03(-0.10%) |