Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 25.34 | 25.57 | 25.28 | 25.37 | 1,674,727 | +0.13(+0.53%) |
Aug 30, 2006 | 25.35 | 25.48 | 25.06 | 25.24 | 2,179,071 | -0.03(-0.14%) |
Aug 29, 2006 | 25.52 | 25.66 | 25.05 | 25.27 | 1,641,454 | -0.18(-0.70%) |
Aug 28, 2006 | 25.42 | 25.75 | 25.40 | 25.45 | 1,245,878 | +0.04(+0.16%) |
Aug 25, 2006 | 25.23 | 25.45 | 25.11 | 25.41 | 945,451 | +0.04(+0.15%) |
Aug 24, 2006 | 25.73 | 25.74 | 25.21 | 25.37 | 1,043,129 | -0.28(-1.10%) |
Aug 23, 2006 | 25.65 | 25.94 | 25.50 | 25.65 | 715,071 | -0.04(-0.15%) |
Aug 22, 2006 | 25.55 | 25.98 | 25.51 | 25.69 | 1,598,063 | +0.13(+0.51%) |
Aug 21, 2006 | 25.53 | 25.65 | 25.38 | 25.56 | 1,067,256 | -0.05(-0.19%) |
Aug 18, 2006 | 26.01 | 26.12 | 25.56 | 25.61 | 1,530,739 | -0.19(-0.73%) |
Aug 17, 2006 | 25.47 | 25.94 | 25.46 | 25.80 | 1,753,725 | +0.23(+0.88%) |
Aug 16, 2006 | 25.05 | 25.61 | 24.85 | 25.57 | 1,520,816 | +0.66(+2.65%) |
Aug 15, 2006 | 24.44 | 24.91 | 24.33 | 24.91 | 806,717 | +0.70(+2.87%) |
Aug 14, 2006 | 24.51 | 24.66 | 24.20 | 24.21 | 1,045,853 | -0.10(-0.41%) |
Aug 11, 2006 | 24.46 | 24.49 | 24.08 | 24.31 | 1,352,312 | -0.32(-1.29%) |
Aug 10, 2006 | 24.37 | 24.66 | 24.28 | 24.63 | 1,478,009 | +0.23(+0.93%) |
Aug 09, 2006 | 25.07 | 25.19 | 24.34 | 24.41 | 1,704,497 | -0.43(-1.74%) |
Aug 08, 2006 | 25.65 | 25.65 | 24.74 | 24.84 | 1,945,384 | -0.59(-2.32%) |
Aug 07, 2006 | 25.35 | 25.66 | 25.21 | 25.43 | 1,323,709 | -0.10(-0.39%) |
Aug 04, 2006 | 25.94 | 26.08 | 25.30 | 25.53 | 2,544,876 | +0.15(+0.61%) |
Aug 03, 2006 | 24.88 | 25.48 | 24.88 | 25.37 | 1,925,342 | +0.40(+1.61%) |
Aug 02, 2006 | 24.79 | 25.05 | 24.58 | 24.97 | 1,554,283 | +0.25(+1.01%) |
Aug 01, 2006 | 25.01 | 25.16 | 24.55 | 24.72 | 2,364,698 | -0.03(-0.12%) |
Jul 31, 2006 | 24.69 | 24.92 | 24.26 | 24.75 | 2,379,486 | +0.23(+0.92%) |
Jul 28, 2006 | 24.41 | 24.67 | 24.23 | 24.52 | 1,926,510 | +0.27(+1.13%) |
Jul 27, 2006 | 24.48 | 24.77 | 24.18 | 24.25 | 1,241,597 | -0.15(-0.62%) |
Jul 26, 2006 | 24.88 | 24.88 | 24.25 | 24.40 | 1,649,821 | -0.18(-0.74%) |
Jul 25, 2006 | 24.43 | 24.72 | 24.13 | 24.58 | 1,296,663 | +0.19(+0.77%) |
Jul 24, 2006 | 24.13 | 24.43 | 24.02 | 24.39 | 2,726,028 | +0.50(+2.08%) |
Jul 21, 2006 | 24.47 | 24.51 | 23.88 | 23.90 | 2,700,928 | -0.62(-2.53%) |
Jul 20, 2006 | 25.27 | 25.61 | 24.48 | 24.52 | 1,582,692 | -0.75(-2.97%) |
Jul 19, 2006 | 24.51 | 25.58 | 24.51 | 25.27 | 2,795,687 | +0.71(+2.89%) |
Jul 18, 2006 | 24.36 | 24.62 | 24.04 | 24.56 | 2,053,569 | +0.33(+1.37%) |
Jul 17, 2006 | 24.67 | 24.91 | 24.12 | 24.23 | 2,262,156 | -0.61(-2.44%) |
Jul 14, 2006 | 25.15 | 25.17 | 24.64 | 24.83 | 1,672,975 | -0.18(-0.74%) |
Jul 13, 2006 | 25.32 | 25.38 | 24.97 | 25.02 | 1,549,224 | -0.59(-2.31%) |
Jul 12, 2006 | 26.01 | 26.04 | 25.53 | 25.61 | 1,130,299 | -0.49(-1.86%) |
Jul 11, 2006 | 26.04 | 26.21 | 25.85 | 26.10 | 1,139,055 | -0.01(-0.03%) |
Jul 10, 2006 | 26.35 | 26.35 | 25.97 | 26.10 | 1,884,092 | -0.27(-1.03%) |
Jul 07, 2006 | 26.79 | 26.79 | 26.27 | 26.38 | 2,767,862 | +0.24(+0.93%) |
Jul 06, 2006 | 26.12 | 26.49 | 26.01 | 26.13 | 1,342,583 | -0.06(-0.25%) |
Jul 05, 2006 | 26.30 | 26.38 | 26.01 | 26.20 | 1,271,562 | -0.41(-1.53%) |
Jul 03, 2006 | 26.79 | 26.79 | 26.52 | 26.60 | 762,353 | +0.02(+0.06%) |
Jun 30, 2006 | 26.66 | 26.66 | 26.41 | 26.59 | 1,726,290 | -0.07(-0.26%) |
Jun 29, 2006 | 26.14 | 26.69 | 26.14 | 26.66 | 1,277,983 | +0.74(+2.84%) |
Jun 28, 2006 | 25.95 | 26.05 | 25.50 | 25.92 | 1,378,969 | +0.01(+0.03%) |
Jun 27, 2006 | 25.89 | 26.18 | 25.83 | 25.91 | 2,183,741 | +0.01(+0.04%) |
Jun 26, 2006 | 25.80 | 26.03 | 25.68 | 25.90 | 611,751 | +0.17(+0.65%) |
Jun 23, 2006 | 25.59 | 26.04 | 25.45 | 25.73 | 939,224 | +0.00(+0.00%) |
Jun 22, 2006 | 25.62 | 25.81 | 25.43 | 25.73 | 1,249,575 | -0.13(-0.52%) |
Jun 21, 2006 | 25.40 | 26.07 | 25.40 | 25.87 | 2,436,302 | +0.45(+1.75%) |
Jun 20, 2006 | 25.46 | 25.68 | 25.26 | 25.42 | 1,292,382 | -0.01(-0.04%) |
Jun 19, 2006 | 25.59 | 25.70 | 25.36 | 25.43 | 1,904,328 | -0.07(-0.27%) |
Jun 16, 2006 | 25.50 | 25.81 | 25.28 | 25.50 | 2,602,666 | -0.16(-0.64%) |
Jun 15, 2006 | 25.00 | 25.75 | 24.89 | 25.67 | 3,271,817 | +0.98(+3.98%) |
Jun 14, 2006 | 24.61 | 24.81 | 24.37 | 24.68 | 2,195,610 | +0.10(+0.42%) |
Jun 13, 2006 | 25.05 | 25.23 | 24.45 | 24.58 | 2,509,463 | -0.63(-2.51%) |
Jun 12, 2006 | 25.77 | 25.82 | 25.13 | 25.21 | 1,725,317 | -0.40(-1.57%) |
Jun 09, 2006 | 25.71 | 25.94 | 25.56 | 25.61 | 1,716,755 | +0.12(+0.48%) |
Jun 08, 2006 | 25.70 | 25.83 | 24.85 | 25.49 | 2,514,133 | -0.23(-0.91%) |
Jun 07, 2006 | 25.88 | 26.11 | 25.69 | 25.72 | 1,942,660 | -0.13(-0.49%) |
Jun 06, 2006 | 26.38 | 26.50 | 25.65 | 25.85 | 2,646,057 | -0.49(-1.86%) |
Jun 05, 2006 | 26.93 | 27.07 | 26.34 | 26.34 | 1,565,374 | -0.67(-2.50%) |
Jun 02, 2006 | 27.15 | 27.25 | 26.72 | 27.02 | 1,414,577 | +0.01(+0.05%) |