Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 27.94 | 28.22 | 27.77 | 27.81 | 26,051 | -0.01(-0.05%) |
Aug 30, 2006 | 27.34 | 28.08 | 27.34 | 27.82 | 46,588 | +0.49(+1.81%) |
Aug 29, 2006 | 26.63 | 27.35 | 26.48 | 27.33 | 47,140 | +0.85(+3.21%) |
Aug 28, 2006 | 26.92 | 26.99 | 26.31 | 26.48 | 36,664 | -0.38(-1.43%) |
Aug 25, 2006 | 26.70 | 27.21 | 26.70 | 26.87 | 22,605 | +0.02(+0.08%) |
Aug 24, 2006 | 26.92 | 27.13 | 26.41 | 26.84 | 28,394 | -0.08(-0.30%) |
Aug 23, 2006 | 27.21 | 27.45 | 26.92 | 26.92 | 50,723 | -0.38(-1.38%) |
Aug 22, 2006 | 27.05 | 27.61 | 26.96 | 27.30 | 49,207 | +0.07(+0.27%) |
Aug 21, 2006 | 27.48 | 27.79 | 27.13 | 27.23 | 26,326 | -0.35(-1.26%) |
Aug 18, 2006 | 27.50 | 27.58 | 26.98 | 27.58 | 68,504 | +0.08(+0.29%) |
Aug 17, 2006 | 26.17 | 27.84 | 26.17 | 27.50 | 54,031 | +1.25(+4.75%) |
Aug 16, 2006 | 26.36 | 26.72 | 26.12 | 26.25 | 70,296 | -0.12(-0.44%) |
Aug 15, 2006 | 25.72 | 27.17 | 25.70 | 26.36 | 135,217 | +1.22(+4.85%) |
Aug 14, 2006 | 25.65 | 25.65 | 24.96 | 25.15 | 46,726 | -0.36(-1.39%) |
Aug 11, 2006 | 25.41 | 25.67 | 25.20 | 25.50 | 29,221 | -0.09(-0.34%) |
Aug 10, 2006 | 24.83 | 25.59 | 24.75 | 25.59 | 49,483 | +0.57(+2.29%) |
Aug 09, 2006 | 25.24 | 25.52 | 24.78 | 25.02 | 145,141 | -0.29(-1.15%) |
Aug 08, 2006 | 25.76 | 26.22 | 25.20 | 25.31 | 137,285 | -0.45(-1.75%) |
Aug 07, 2006 | 27.21 | 28.95 | 25.76 | 25.76 | 323,502 | -0.47(-1.80%) |
Aug 04, 2006 | 26.26 | 26.90 | 25.89 | 26.23 | 29,910 | -0.17(-0.66%) |
Aug 03, 2006 | 25.40 | 26.50 | 24.94 | 26.40 | 131,633 | +0.91(+3.56%) |
Aug 02, 2006 | 25.33 | 25.59 | 25.17 | 25.49 | 33,632 | +0.30(+1.21%) |
Aug 01, 2006 | 26.28 | 26.28 | 25.03 | 25.19 | 54,996 | -1.18(-4.48%) |
Jul 31, 2006 | 24.85 | 26.61 | 24.81 | 26.37 | 152,722 | +0.94(+3.68%) |
Jul 28, 2006 | 25.31 | 25.54 | 25.17 | 25.44 | 25,361 | +0.28(+1.10%) |
Jul 27, 2006 | 25.95 | 26.02 | 25.05 | 25.16 | 60,510 | -0.74(-2.86%) |
Jul 26, 2006 | 25.43 | 26.47 | 24.96 | 25.90 | 72,502 | +0.31(+1.22%) |
Jul 25, 2006 | 25.51 | 25.71 | 24.86 | 25.59 | 79,393 | +0.19(+0.74%) |
Jul 24, 2006 | 25.07 | 25.41 | 24.91 | 25.40 | 40,661 | +0.62(+2.52%) |
Jul 21, 2006 | 24.67 | 25.18 | 24.52 | 24.78 | 36,251 | +0.11(+0.44%) |
Jul 20, 2006 | 25.23 | 25.38 | 24.39 | 24.67 | 87,526 | -0.59(-2.35%) |
Jul 19, 2006 | 24.53 | 25.47 | 24.50 | 25.26 | 45,348 | +0.35(+1.40%) |
Jul 18, 2006 | 25.01 | 25.11 | 24.91 | 24.91 | 47,002 | -0.09(-0.38%) |
Jul 17, 2006 | 25.12 | 25.19 | 24.50 | 25.01 | 48,794 | -0.10(-0.40%) |
Jul 14, 2006 | 25.16 | 25.57 | 25.09 | 25.11 | 52,791 | -0.21(-0.83%) |
Jul 13, 2006 | 25.57 | 25.71 | 25.02 | 25.32 | 82,426 | -0.24(-0.94%) |
Jul 12, 2006 | 26.30 | 26.36 | 25.31 | 25.56 | 68,918 | -0.74(-2.81%) |
Jul 11, 2006 | 26.65 | 26.65 | 25.76 | 26.30 | 50,310 | -0.36(-1.33%) |
Jul 10, 2006 | 26.31 | 26.72 | 25.83 | 26.65 | 56,650 | +0.44(+1.66%) |
Jul 07, 2006 | 26.95 | 26.95 | 26.21 | 26.22 | 58,856 | -0.72(-2.67%) |
Jul 06, 2006 | 26.48 | 27.08 | 26.48 | 26.94 | 47,140 | +0.39(+1.48%) |
Jul 05, 2006 | 26.73 | 26.95 | 26.49 | 26.55 | 87,388 | -0.28(-1.03%) |
Jul 03, 2006 | 26.67 | 26.87 | 26.41 | 26.82 | 73,191 | +0.15(+0.57%) |
Jun 30, 2006 | 25.12 | 26.70 | 24.99 | 26.67 | 180,290 | +1.19(+4.67%) |
Jun 29, 2006 | 24.52 | 25.48 | 24.18 | 25.48 | 82,012 | +1.00(+4.09%) |
Jun 28, 2006 | 24.20 | 24.51 | 24.01 | 24.48 | 52,515 | +0.28(+1.17%) |
Jun 27, 2006 | 24.06 | 24.45 | 24.01 | 24.20 | 47,691 | +0.11(+0.45%) |
Jun 26, 2006 | 24.35 | 24.45 | 23.81 | 24.09 | 35,699 | -0.20(-0.84%) |
Jun 23, 2006 | 25.03 | 25.03 | 24.29 | 24.29 | 22,191 | -0.35(-1.41%) |
Jun 22, 2006 | 25.03 | 25.03 | 24.59 | 24.64 | 57,477 | -0.03(-0.12%) |
Jun 21, 2006 | 24.33 | 24.79 | 24.30 | 24.67 | 60,096 | +0.33(+1.37%) |
Jun 20, 2006 | 24.24 | 24.67 | 24.23 | 24.33 | 35,699 | +0.03(+0.12%) |
Jun 19, 2006 | 24.77 | 24.83 | 24.28 | 24.30 | 87,388 | -0.42(-1.70%) |
Jun 16, 2006 | 24.67 | 25.26 | 24.63 | 24.72 | 205,514 | -0.37(-1.47%) |
Jun 15, 2006 | 24.91 | 25.42 | 24.91 | 25.09 | 96,899 | +0.19(+0.76%) |
Jun 14, 2006 | 25.93 | 25.94 | 24.83 | 24.91 | 84,493 | -1.03(-3.97%) |
Jun 13, 2006 | 25.91 | 26.20 | 25.50 | 25.94 | 92,626 | +0.01(+0.03%) |
Jun 12, 2006 | 26.13 | 26.45 | 25.79 | 25.93 | 93,039 | -0.20(-0.78%) |
Jun 09, 2006 | 26.26 | 26.64 | 26.08 | 26.13 | 87,526 | +0.02(+0.08%) |
Jun 08, 2006 | 25.70 | 26.39 | 25.28 | 26.11 | 83,528 | +0.41(+1.58%) |
Jun 07, 2006 | 25.39 | 25.81 | 25.25 | 25.70 | 67,677 | +0.50(+1.99%) |
Jun 06, 2006 | 25.22 | 25.52 | 24.83 | 25.20 | 36,388 | -0.01(-0.06%) |
Jun 05, 2006 | 26.31 | 26.62 | 25.21 | 25.22 | 59,821 | -1.28(-4.82%) |
Jun 02, 2006 | 26.15 | 26.82 | 26.15 | 26.50 | 81,874 | +0.49(+1.87%) |