Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 25.14 | 25.14 | 24.93 | 24.99 | 472,406 | -0.16(-0.62%) |
Aug 30, 2006 | 25.16 | 25.17 | 24.99 | 25.14 | 467,266 | -0.11(-0.42%) |
Aug 29, 2006 | 25.25 | 25.28 | 25.02 | 25.25 | 518,913 | -0.16(-0.63%) |
Aug 28, 2006 | 25.32 | 25.44 | 25.30 | 25.41 | 571,783 | +0.10(+0.40%) |
Aug 25, 2006 | 25.26 | 25.38 | 25.24 | 25.31 | 359,322 | -0.06(-0.24%) |
Aug 24, 2006 | 25.34 | 25.41 | 25.22 | 25.37 | 378,659 | -0.02(-0.06%) |
Aug 23, 2006 | 25.52 | 25.58 | 25.26 | 25.38 | 565,664 | -0.23(-0.91%) |
Aug 22, 2006 | 25.42 | 25.62 | 25.41 | 25.62 | 333,621 | -0.08(-0.32%) |
Aug 21, 2006 | 25.73 | 25.82 | 25.58 | 25.70 | 348,063 | +0.12(+0.46%) |
Aug 18, 2006 | 25.55 | 25.60 | 25.33 | 25.58 | 303,025 | +0.30(+1.18%) |
Aug 17, 2006 | 25.23 | 25.43 | 25.10 | 25.28 | 537,760 | -0.18(-0.72%) |
Aug 16, 2006 | 25.62 | 25.70 | 25.36 | 25.46 | 420,025 | -0.03(-0.11%) |
Aug 15, 2006 | 25.26 | 25.52 | 25.26 | 25.49 | 551,222 | +0.34(+1.35%) |
Aug 14, 2006 | 25.31 | 25.31 | 25.10 | 25.15 | 358,833 | -0.16(-0.65%) |
Aug 11, 2006 | 25.23 | 25.37 | 25.20 | 25.32 | 343,902 | -0.07(-0.27%) |
Aug 10, 2006 | 25.32 | 25.39 | 25.13 | 25.39 | 1,628,701 | +0.05(+0.21%) |
Aug 09, 2006 | 25.33 | 25.54 | 25.30 | 25.33 | 997,194 | +0.31(+1.26%) |
Aug 08, 2006 | 25.00 | 25.17 | 24.95 | 25.02 | 433,733 | +0.00(+0.02%) |
Aug 07, 2006 | 24.99 | 25.06 | 24.93 | 25.02 | 578,881 | -0.11(-0.46%) |
Aug 04, 2006 | 25.13 | 25.28 | 25.08 | 25.13 | 535,802 | +0.19(+0.75%) |
Aug 03, 2006 | 24.88 | 25.06 | 24.82 | 24.94 | 269,247 | -0.11(-0.44%) |
Aug 02, 2006 | 25.17 | 25.20 | 24.88 | 25.05 | 645,704 | -0.07(-0.26%) |
Aug 01, 2006 | 24.97 | 25.12 | 24.77 | 25.12 | 376,212 | +0.04(+0.16%) |
Jul 31, 2006 | 25.03 | 25.21 | 24.92 | 25.08 | 525,766 | +0.09(+0.34%) |
Jul 28, 2006 | 24.89 | 25.04 | 24.80 | 24.99 | 799,175 | +0.35(+1.41%) |
Jul 27, 2006 | 24.93 | 24.96 | 24.56 | 24.64 | 731,618 | +0.19(+0.77%) |
Jul 26, 2006 | 24.12 | 24.54 | 24.06 | 24.46 | 835,401 | +0.40(+1.68%) |
Jul 25, 2006 | 24.06 | 24.21 | 23.90 | 24.05 | 524,298 | +0.02(+0.07%) |
Jul 24, 2006 | 23.68 | 24.10 | 23.67 | 24.03 | 760,991 | +0.36(+1.50%) |
Jul 21, 2006 | 23.82 | 23.96 | 23.68 | 23.68 | 862,815 | +0.24(+1.03%) |
Jul 20, 2006 | 23.71 | 23.71 | 23.43 | 23.44 | 434,956 | -0.29(-1.21%) |
Jul 19, 2006 | 23.12 | 23.84 | 23.09 | 23.72 | 799,419 | +0.40(+1.73%) |
Jul 18, 2006 | 23.43 | 23.43 | 23.10 | 23.32 | 892,187 | -0.18(-0.78%) |
Jul 17, 2006 | 23.69 | 23.69 | 23.41 | 23.50 | 684,377 | -0.48(-1.99%) |
Jul 14, 2006 | 24.10 | 24.10 | 23.77 | 23.98 | 999,397 | -0.04(-0.17%) |
Jul 13, 2006 | 24.25 | 24.26 | 23.97 | 24.02 | 936,491 | -0.31(-1.26%) |
Jul 12, 2006 | 24.44 | 24.45 | 24.23 | 24.33 | 496,639 | -0.25(-1.03%) |
Jul 11, 2006 | 24.45 | 24.64 | 24.35 | 24.58 | 331,908 | +0.14(+0.57%) |
Jul 10, 2006 | 24.34 | 24.57 | 24.29 | 24.44 | 381,596 | +0.11(+0.45%) |
Jul 07, 2006 | 24.50 | 24.62 | 24.23 | 24.33 | 554,160 | -0.02(-0.10%) |
Jul 06, 2006 | 24.27 | 24.40 | 24.19 | 24.36 | 455,028 | +0.19(+0.78%) |
Jul 05, 2006 | 24.03 | 24.20 | 23.87 | 24.17 | 912,503 | -0.25(-1.02%) |
Jul 03, 2006 | 24.32 | 24.51 | 24.27 | 24.42 | 421,494 | +0.42(+1.74%) |
Jun 30, 2006 | 23.95 | 24.09 | 23.81 | 24.00 | 697,840 | +0.25(+1.07%) |
Jun 29, 2006 | 23.17 | 23.75 | 23.16 | 23.75 | 675,566 | +0.54(+2.32%) |
Jun 28, 2006 | 23.08 | 23.22 | 22.96 | 23.21 | 938,449 | +0.18(+0.80%) |
Jun 27, 2006 | 23.25 | 23.39 | 22.97 | 23.03 | 1,915,817 | +0.01(+0.05%) |
Jun 26, 2006 | 22.86 | 23.05 | 22.74 | 23.01 | 1,514,638 | +0.14(+0.61%) |
Jun 23, 2006 | 22.72 | 23.00 | 22.72 | 22.87 | 3,204,288 | +0.18(+0.79%) |
Jun 22, 2006 | 22.63 | 22.76 | 22.44 | 22.69 | 973,941 | -0.18(-0.79%) |
Jun 21, 2006 | 22.65 | 22.97 | 22.62 | 22.87 | 1,097,550 | +0.36(+1.58%) |
Jun 20, 2006 | 22.58 | 22.80 | 22.47 | 22.52 | 772,984 | +0.19(+0.86%) |
Jun 19, 2006 | 22.54 | 22.54 | 22.25 | 22.33 | 1,569,712 | -1.32(-5.56%) |
Jun 16, 2006 | 23.39 | 23.73 | 23.32 | 23.64 | 847,150 | +0.05(+0.23%) |
Jun 15, 2006 | 23.00 | 23.62 | 23.00 | 23.59 | 927,190 | +0.59(+2.56%) |
Jun 14, 2006 | 23.17 | 23.20 | 22.75 | 23.00 | 987,648 | +0.02(+0.09%) |
Jun 13, 2006 | 23.19 | 23.41 | 22.90 | 22.98 | 1,574,362 | -0.21(-0.92%) |
Jun 12, 2006 | 23.63 | 23.65 | 23.18 | 23.19 | 1,031,462 | -0.16(-0.68%) |
Jun 09, 2006 | 23.47 | 23.62 | 23.25 | 23.35 | 833,198 | -0.29(-1.23%) |
Jun 08, 2006 | 23.43 | 23.69 | 23.03 | 23.64 | 1,399,596 | -0.25(-1.06%) |
Jun 07, 2006 | 24.25 | 24.30 | 23.86 | 23.90 | 4,978,384 | -0.37(-1.53%) |
Jun 06, 2006 | 24.44 | 24.44 | 24.12 | 24.27 | 960,968 | -0.36(-1.46%) |
Jun 05, 2006 | 25.03 | 25.09 | 24.61 | 24.63 | 1,080,171 | -0.20(-0.82%) |
Jun 02, 2006 | 24.89 | 24.89 | 24.60 | 24.83 | 697,105 | +0.17(+0.68%) |