Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 27.50 | 27.82 | 27.20 | 27.30 | 497,812 | -0.20(-0.75%) |
Aug 30, 2006 | 27.12 | 27.73 | 26.89 | 27.50 | 972,908 | +0.50(+1.85%) |
Aug 29, 2006 | 27.16 | 27.17 | 26.82 | 27.00 | 590,164 | -0.07(-0.26%) |
Aug 28, 2006 | 26.75 | 27.25 | 26.55 | 27.07 | 520,294 | +0.37(+1.39%) |
Aug 25, 2006 | 26.98 | 27.12 | 26.54 | 26.70 | 332,312 | -0.24(-0.89%) |
Aug 24, 2006 | 27.29 | 27.39 | 26.79 | 26.94 | 477,018 | -0.41(-1.52%) |
Aug 23, 2006 | 27.39 | 27.41 | 26.75 | 27.36 | 403,078 | +0.03(+0.11%) |
Aug 22, 2006 | 27.41 | 27.65 | 27.02 | 27.32 | 463,912 | -0.14(-0.49%) |
Aug 21, 2006 | 27.40 | 27.66 | 27.00 | 27.46 | 499,644 | -0.07(-0.25%) |
Aug 18, 2006 | 27.95 | 27.95 | 27.36 | 27.53 | 491,940 | -0.29(-1.04%) |
Aug 17, 2006 | 27.79 | 28.02 | 27.59 | 27.82 | 467,564 | -0.13(-0.48%) |
Aug 16, 2006 | 27.70 | 28.05 | 27.50 | 27.95 | 1,099,490 | +0.52(+1.91%) |
Aug 15, 2006 | 27.37 | 27.49 | 27.16 | 27.43 | 543,912 | +0.41(+1.54%) |
Aug 14, 2006 | 27.34 | 27.44 | 26.69 | 27.02 | 539,140 | -0.12(-0.44%) |
Aug 11, 2006 | 26.76 | 27.26 | 26.56 | 27.14 | 611,012 | +0.28(+1.02%) |
Aug 10, 2006 | 27.10 | 27.14 | 26.66 | 26.86 | 763,982 | -0.21(-0.79%) |
Aug 09, 2006 | 27.29 | 27.49 | 27.02 | 27.07 | 823,306 | +0.07(+0.28%) |
Aug 08, 2006 | 27.41 | 27.63 | 26.80 | 27.00 | 847,710 | -0.26(-0.95%) |
Aug 07, 2006 | 27.41 | 27.54 | 27.10 | 27.26 | 1,078,824 | -0.47(-1.71%) |
Aug 04, 2006 | 27.68 | 28.07 | 27.27 | 27.73 | 1,017,118 | +0.25(+0.89%) |
Aug 03, 2006 | 26.16 | 27.55 | 26.16 | 27.49 | 1,802,296 | +1.08(+4.11%) |
Aug 02, 2006 | 26.25 | 26.56 | 25.92 | 26.41 | 1,383,284 | +0.21(+0.78%) |
Aug 01, 2006 | 28.48 | 28.61 | 25.50 | 26.20 | 7,135,548 | -3.46(-11.65%) |
Jul 31, 2006 | 29.59 | 29.77 | 29.07 | 29.66 | 1,557,468 | -0.14(-0.49%) |
Jul 28, 2006 | 29.71 | 29.98 | 29.32 | 29.80 | 1,299,338 | +0.21(+0.73%) |
Jul 27, 2006 | 29.69 | 29.76 | 28.98 | 29.59 | 1,098,362 | +0.05(+0.15%) |
Jul 26, 2006 | 29.34 | 29.96 | 29.14 | 29.54 | 674,232 | +0.05(+0.17%) |
Jul 25, 2006 | 28.92 | 29.82 | 28.84 | 29.49 | 844,878 | +0.48(+1.65%) |
Jul 24, 2006 | 27.76 | 29.09 | 28.00 | 29.01 | 1,123,292 | +1.25(+4.50%) |
Jul 21, 2006 | 27.64 | 28.02 | 27.43 | 27.76 | 834,568 | +0.02(+0.05%) |
Jul 20, 2006 | 27.99 | 28.14 | 27.65 | 27.75 | 643,046 | -0.25(-0.89%) |
Jul 19, 2006 | 27.16 | 28.48 | 27.17 | 28.00 | 1,042,826 | +0.84(+3.09%) |
Jul 18, 2006 | 26.90 | 27.19 | 26.71 | 27.16 | 591,096 | +0.37(+1.36%) |
Jul 17, 2006 | 26.89 | 27.27 | 26.66 | 26.79 | 442,140 | -0.09(-0.33%) |
Jul 14, 2006 | 27.46 | 27.55 | 26.88 | 26.88 | 712,352 | -0.64(-2.34%) |
Jul 13, 2006 | 28.00 | 28.15 | 27.35 | 27.52 | 1,301,600 | -0.54(-1.91%) |
Jul 12, 2006 | 28.20 | 28.78 | 28.04 | 28.06 | 796,568 | -0.21(-0.74%) |
Jul 11, 2006 | 28.43 | 28.48 | 27.95 | 28.27 | 1,229,552 | -0.26(-0.91%) |
Jul 10, 2006 | 28.95 | 29.30 | 28.32 | 28.53 | 459,298 | -0.43(-1.50%) |
Jul 07, 2006 | 29.07 | 29.50 | 28.90 | 28.96 | 1,102,360 | -0.14(-0.46%) |
Jul 06, 2006 | 29.00 | 29.30 | 28.85 | 29.10 | 928,522 | +0.20(+0.67%) |
Jul 05, 2006 | 28.93 | 29.06 | 28.20 | 28.91 | 1,387,384 | -0.17(-0.58%) |
Jul 03, 2006 | 28.77 | 29.30 | 28.76 | 29.07 | 489,552 | +0.19(+0.66%) |
Jun 30, 2006 | 28.37 | 29.00 | 28.16 | 28.89 | 875,600 | +0.56(+1.98%) |
Jun 29, 2006 | 27.55 | 28.39 | 27.51 | 28.32 | 1,142,600 | +0.90(+3.30%) |
Jun 28, 2006 | 27.41 | 27.54 | 26.86 | 27.42 | 843,720 | +0.02(+0.05%) |
Jun 27, 2006 | 27.66 | 27.95 | 27.15 | 27.41 | 625,532 | -0.29(-1.06%) |
Jun 26, 2006 | 27.77 | 28.20 | 27.25 | 27.70 | 804,400 | +0.07(+0.25%) |
Jun 23, 2006 | 25.98 | 28.07 | 25.73 | 27.63 | 2,844,902 | +1.68(+6.47%) |
Jun 22, 2006 | 25.25 | 25.98 | 25.05 | 25.95 | 938,068 | +0.57(+2.25%) |
Jun 21, 2006 | 25.00 | 25.73 | 23.90 | 25.38 | 1,443,484 | +0.36(+1.42%) |
Jun 20, 2006 | 25.20 | 25.44 | 24.70 | 25.02 | 491,280 | -0.11(-0.44%) |
Jun 19, 2006 | 25.85 | 25.85 | 24.94 | 25.14 | 916,936 | -0.55(-2.14%) |
Jun 16, 2006 | 26.02 | 26.12 | 25.15 | 25.68 | 1,499,962 | -0.42(-1.61%) |
Jun 15, 2006 | 24.85 | 26.18 | 24.84 | 26.11 | 1,127,744 | +1.29(+5.18%) |
Jun 14, 2006 | 24.66 | 25.18 | 24.45 | 24.82 | 513,164 | +0.15(+0.61%) |
Jun 13, 2006 | 24.77 | 25.42 | 24.41 | 24.67 | 1,111,512 | -0.04(-0.16%) |
Jun 12, 2006 | 25.16 | 25.45 | 24.63 | 24.71 | 620,682 | -0.49(-1.94%) |
Jun 09, 2006 | 25.56 | 25.68 | 25.18 | 25.20 | 507,064 | -0.20(-0.77%) |
Jun 08, 2006 | 25.38 | 25.86 | 24.86 | 25.39 | 1,798,762 | +0.39(+1.58%) |
Jun 07, 2006 | 24.89 | 25.36 | 24.77 | 25.00 | 1,018,486 | +0.05(+0.22%) |
Jun 06, 2006 | 24.72 | 25.00 | 24.38 | 24.95 | 859,464 | +0.20(+0.79%) |
Jun 05, 2006 | 25.41 | 25.41 | 24.75 | 24.75 | 1,272,024 | -0.80(-3.11%) |
Jun 02, 2006 | 25.32 | 25.68 | 25.09 | 25.55 | 1,468,282 | +0.54(+2.16%) |