Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 25.91 | 26.07 | 25.76 | 26.03 | 2,389,516 | +0.03(+0.10%) |
Aug 30, 2006 | 26.08 | 26.16 | 25.82 | 26.00 | 1,215,300 | -0.01(-0.05%) |
Aug 29, 2006 | 26.07 | 26.26 | 25.85 | 26.01 | 3,067,644 | -0.11(-0.41%) |
Aug 28, 2006 | 26.04 | 26.23 | 25.97 | 26.12 | 2,004,903 | +0.02(+0.08%) |
Aug 25, 2006 | 26.02 | 26.26 | 26.02 | 26.10 | 1,821,403 | -0.04(-0.15%) |
Aug 24, 2006 | 26.17 | 26.32 | 26.10 | 26.14 | 1,550,149 | +0.09(+0.33%) |
Aug 23, 2006 | 26.19 | 26.29 | 26.02 | 26.05 | 1,808,736 | -0.08(-0.30%) |
Aug 22, 2006 | 26.30 | 26.34 | 26.12 | 26.13 | 2,481,928 | -0.21(-0.80%) |
Aug 21, 2006 | 26.32 | 26.43 | 26.26 | 26.34 | 1,716,821 | -0.07(-0.28%) |
Aug 18, 2006 | 26.58 | 26.58 | 26.30 | 26.42 | 1,965,409 | +0.00(+0.00%) |
Aug 17, 2006 | 26.58 | 26.58 | 26.17 | 26.42 | 2,810,909 | -0.12(-0.45%) |
Aug 16, 2006 | 26.26 | 26.56 | 26.24 | 26.54 | 2,762,051 | +0.28(+1.08%) |
Aug 15, 2006 | 26.17 | 26.27 | 26.01 | 26.25 | 1,926,760 | +0.36(+1.41%) |
Aug 14, 2006 | 25.92 | 26.02 | 25.77 | 25.89 | 1,460,466 | -0.02(-0.08%) |
Aug 11, 2006 | 25.88 | 25.93 | 25.65 | 25.91 | 1,806,671 | -0.02(-0.08%) |
Aug 10, 2006 | 26.03 | 26.10 | 25.78 | 25.93 | 2,689,242 | -0.09(-0.36%) |
Aug 09, 2006 | 26.20 | 26.30 | 25.98 | 26.02 | 3,421,507 | -0.05(-0.18%) |
Aug 08, 2006 | 26.03 | 26.34 | 26.03 | 26.07 | 4,874,763 | +0.13(+0.48%) |
Aug 07, 2006 | 25.76 | 25.98 | 25.72 | 25.94 | 2,149,418 | +0.13(+0.51%) |
Aug 04, 2006 | 25.50 | 25.89 | 25.45 | 25.81 | 6,050,781 | +0.44(+1.72%) |
Aug 03, 2006 | 25.19 | 25.43 | 25.15 | 25.37 | 2,128,410 | +0.18(+0.71%) |
Aug 02, 2006 | 25.35 | 25.35 | 25.13 | 25.19 | 1,625,627 | -0.09(-0.37%) |
Aug 01, 2006 | 25.14 | 25.32 | 25.09 | 25.29 | 1,874,211 | +0.05(+0.21%) |
Jul 31, 2006 | 25.32 | 25.45 | 25.14 | 25.23 | 2,318,839 | -0.24(-0.94%) |
Jul 28, 2006 | 24.88 | 25.55 | 24.85 | 25.47 | 2,432,702 | +0.58(+2.34%) |
Jul 27, 2006 | 25.14 | 25.18 | 24.80 | 24.89 | 2,446,680 | -0.24(-0.97%) |
Jul 26, 2006 | 25.09 | 25.25 | 24.95 | 25.13 | 2,235,448 | +0.04(+0.16%) |
Jul 25, 2006 | 25.23 | 25.39 | 24.97 | 25.09 | 3,225,845 | -0.30(-1.17%) |
Jul 24, 2006 | 25.10 | 25.49 | 25.05 | 25.39 | 3,295,596 | +0.32(+1.29%) |
Jul 21, 2006 | 25.19 | 25.25 | 24.72 | 25.07 | 3,578,676 | +0.07(+0.26%) |
Jul 20, 2006 | 25.14 | 25.25 | 24.95 | 25.00 | 5,823,446 | +0.07(+0.27%) |
Jul 19, 2006 | 24.48 | 25.10 | 24.39 | 24.93 | 3,607,850 | +0.65(+2.67%) |
Jul 18, 2006 | 24.31 | 24.48 | 24.05 | 24.29 | 1,977,119 | -0.07(-0.30%) |
Jul 17, 2006 | 24.19 | 24.39 | 23.92 | 24.36 | 1,271,423 | +0.38(+1.57%) |
Jul 14, 2006 | 24.06 | 24.15 | 23.78 | 23.98 | 1,813,574 | -0.17(-0.68%) |
Jul 13, 2006 | 24.10 | 24.33 | 24.04 | 24.15 | 1,952,123 | -0.09(-0.35%) |
Jul 12, 2006 | 24.67 | 24.70 | 24.23 | 24.23 | 2,657,855 | -0.55(-2.22%) |
Jul 11, 2006 | 24.46 | 24.86 | 24.19 | 24.78 | 2,626,299 | +0.26(+1.08%) |
Jul 10, 2006 | 24.45 | 24.65 | 24.38 | 24.52 | 1,527,749 | +0.14(+0.57%) |
Jul 07, 2006 | 24.46 | 24.72 | 24.31 | 24.38 | 1,510,144 | -0.18(-0.73%) |
Jul 06, 2006 | 24.12 | 24.69 | 24.12 | 24.56 | 3,237,016 | +0.43(+1.78%) |
Jul 05, 2006 | 24.44 | 24.48 | 24.02 | 24.13 | 2,547,131 | -0.42(-1.70%) |
Jul 03, 2006 | 24.50 | 24.60 | 24.35 | 24.54 | 739,096 | +0.10(+0.41%) |
Jun 30, 2006 | 24.64 | 24.70 | 24.33 | 24.45 | 3,581,477 | -0.15(-0.59%) |
Jun 29, 2006 | 24.17 | 24.62 | 24.06 | 24.59 | 4,611,388 | +0.59(+2.45%) |
Jun 28, 2006 | 24.15 | 24.29 | 23.99 | 24.00 | 1,790,221 | -0.15(-0.63%) |
Jun 27, 2006 | 24.29 | 24.45 | 24.15 | 24.15 | 1,823,105 | -0.19(-0.79%) |
Jun 26, 2006 | 24.11 | 24.39 | 24.11 | 24.35 | 2,731,342 | +0.30(+1.24%) |
Jun 23, 2006 | 24.15 | 24.27 | 23.72 | 24.05 | 3,772,849 | -0.25(-1.03%) |
Jun 22, 2006 | 24.31 | 24.44 | 24.16 | 24.30 | 2,593,952 | -0.12(-0.49%) |
Jun 21, 2006 | 24.65 | 24.71 | 24.38 | 24.42 | 3,177,410 | -0.23(-0.94%) |
Jun 20, 2006 | 24.48 | 24.88 | 24.46 | 24.65 | 2,498,419 | +0.10(+0.40%) |
Jun 19, 2006 | 24.85 | 25.09 | 24.51 | 24.55 | 3,490,074 | -0.28(-1.15%) |
Jun 16, 2006 | 25.09 | 25.10 | 24.72 | 24.84 | 4,765,526 | -0.29(-1.16%) |
Jun 15, 2006 | 24.88 | 25.16 | 24.54 | 25.13 | 6,698,032 | +0.73(+3.01%) |
Jun 14, 2006 | 25.25 | 25.25 | 24.09 | 24.39 | 6,599,511 | -0.83(-3.30%) |
Jun 13, 2006 | 25.45 | 25.64 | 25.17 | 25.23 | 3,990,121 | -0.15(-0.60%) |
Jun 12, 2006 | 25.76 | 25.80 | 25.37 | 25.38 | 1,564,744 | -0.36(-1.39%) |
Jun 09, 2006 | 25.59 | 25.83 | 25.54 | 25.74 | 2,969,961 | +0.05(+0.21%) |
Jun 08, 2006 | 25.41 | 25.71 | 25.05 | 25.68 | 2,629,860 | +0.27(+1.07%) |
Jun 07, 2006 | 25.32 | 25.55 | 25.23 | 25.41 | 2,632,463 | +0.21(+0.81%) |
Jun 06, 2006 | 25.24 | 25.54 | 24.96 | 25.21 | 2,684,732 | -0.02(-0.08%) |
Jun 05, 2006 | 25.48 | 25.63 | 25.18 | 25.23 | 2,640,822 | -0.45(-1.75%) |
Jun 02, 2006 | 25.79 | 26.07 | 25.47 | 25.68 | 2,294,608 | +0.07(+0.28%) |