Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 28.74 | 28.91 | 28.62 | 28.84 | 406,432 | -0.05(-0.16%) |
Aug 30, 2006 | 29.09 | 29.09 | 28.73 | 28.89 | 651,781 | -0.07(-0.25%) |
Aug 29, 2006 | 28.78 | 29.13 | 28.66 | 28.96 | 701,165 | +0.37(+1.29%) |
Aug 28, 2006 | 28.53 | 28.79 | 28.52 | 28.59 | 597,303 | +0.24(+0.86%) |
Aug 25, 2006 | 28.53 | 28.65 | 28.25 | 28.35 | 569,476 | -0.37(-1.28%) |
Aug 24, 2006 | 28.81 | 28.94 | 28.68 | 28.71 | 627,481 | +0.07(+0.23%) |
Aug 23, 2006 | 28.85 | 28.95 | 28.59 | 28.65 | 317,268 | -0.29(-0.99%) |
Aug 22, 2006 | 28.93 | 29.06 | 28.84 | 28.93 | 391,343 | -0.08(-0.28%) |
Aug 21, 2006 | 29.01 | 29.23 | 28.98 | 29.02 | 711,551 | +0.29(+0.99%) |
Aug 18, 2006 | 28.84 | 28.86 | 28.56 | 28.73 | 503,043 | -0.31(-1.05%) |
Aug 17, 2006 | 28.97 | 29.19 | 28.97 | 29.04 | 667,066 | +0.08(+0.28%) |
Aug 16, 2006 | 28.82 | 29.03 | 28.74 | 28.95 | 677,453 | +0.16(+0.55%) |
Aug 15, 2006 | 28.69 | 28.84 | 28.65 | 28.80 | 354,305 | +0.47(+1.68%) |
Aug 14, 2006 | 28.42 | 28.74 | 28.27 | 28.32 | 607,297 | +0.08(+0.27%) |
Aug 11, 2006 | 28.21 | 28.49 | 28.15 | 28.24 | 371,746 | -0.19(-0.66%) |
Aug 10, 2006 | 28.38 | 28.47 | 28.08 | 28.43 | 586,133 | +0.12(+0.43%) |
Aug 09, 2006 | 28.67 | 28.84 | 28.26 | 28.31 | 1,005,891 | +0.05(+0.18%) |
Aug 08, 2006 | 28.66 | 28.67 | 28.11 | 28.26 | 687,055 | -0.32(-1.11%) |
Aug 07, 2006 | 28.77 | 28.83 | 28.40 | 28.58 | 687,447 | -0.12(-0.41%) |
Aug 04, 2006 | 28.97 | 29.10 | 28.44 | 28.69 | 659,620 | -0.13(-0.46%) |
Aug 03, 2006 | 28.73 | 28.95 | 28.63 | 28.83 | 719,781 | +0.05(+0.16%) |
Aug 02, 2006 | 28.82 | 28.89 | 28.66 | 28.78 | 1,215,966 | -0.09(-0.32%) |
Aug 01, 2006 | 28.79 | 28.98 | 28.47 | 28.87 | 2,445,063 | +0.21(+0.73%) |
Jul 31, 2006 | 28.55 | 28.71 | 28.47 | 28.66 | 964,346 | +0.31(+1.08%) |
Jul 28, 2006 | 28.42 | 28.51 | 28.20 | 28.36 | 1,176,185 | +0.31(+1.11%) |
Jul 27, 2006 | 28.71 | 28.73 | 27.96 | 28.05 | 1,269,073 | -0.17(-0.61%) |
Jul 26, 2006 | 28.84 | 28.88 | 27.96 | 28.22 | 1,293,177 | +0.16(+0.56%) |
Jul 25, 2006 | 28.07 | 28.23 | 27.87 | 28.06 | 1,057,038 | +0.01(+0.02%) |
Jul 24, 2006 | 27.83 | 28.07 | 27.82 | 28.06 | 850,882 | +0.42(+1.51%) |
Jul 21, 2006 | 27.46 | 27.64 | 27.26 | 27.64 | 743,297 | -0.04(-0.13%) |
Jul 20, 2006 | 27.89 | 27.95 | 27.52 | 27.67 | 1,118,571 | +0.09(+0.33%) |
Jul 19, 2006 | 26.92 | 27.60 | 26.92 | 27.58 | 535,182 | +0.98(+3.68%) |
Jul 18, 2006 | 26.54 | 26.65 | 26.40 | 26.60 | 932,992 | -0.04(-0.15%) |
Jul 17, 2006 | 26.74 | 26.79 | 26.44 | 26.64 | 825,211 | -0.53(-1.93%) |
Jul 14, 2006 | 27.32 | 27.32 | 26.98 | 27.17 | 594,167 | -0.39(-1.41%) |
Jul 13, 2006 | 27.82 | 27.86 | 27.42 | 27.56 | 505,591 | -0.43(-1.53%) |
Jul 12, 2006 | 27.95 | 28.09 | 27.89 | 27.98 | 741,141 | -0.12(-0.44%) |
Jul 11, 2006 | 28.22 | 28.28 | 27.96 | 28.11 | 708,415 | -0.19(-0.69%) |
Jul 10, 2006 | 27.98 | 28.67 | 27.98 | 28.30 | 635,124 | +0.33(+1.17%) |
Jul 07, 2006 | 28.55 | 28.55 | 27.75 | 27.97 | 954,940 | -0.60(-2.11%) |
Jul 06, 2006 | 28.50 | 28.70 | 28.44 | 28.58 | 467,378 | +0.03(+0.11%) |
Jul 05, 2006 | 28.45 | 28.60 | 28.23 | 28.55 | 365,279 | -0.18(-0.64%) |
Jul 03, 2006 | 28.81 | 28.81 | 28.41 | 28.73 | 623,758 | -0.14(-0.48%) |
Jun 30, 2006 | 28.62 | 28.97 | 28.37 | 28.87 | 1,026,467 | +0.31(+1.09%) |
Jun 29, 2006 | 28.02 | 28.56 | 27.86 | 28.56 | 372,334 | +0.76(+2.72%) |
Jun 28, 2006 | 27.81 | 27.91 | 27.46 | 27.80 | 889,487 | +0.10(+0.37%) |
Jun 27, 2006 | 28.09 | 28.17 | 27.59 | 27.70 | 825,995 | -0.67(-2.36%) |
Jun 26, 2006 | 28.22 | 28.41 | 28.12 | 28.37 | 700,381 | +0.20(+0.72%) |
Jun 23, 2006 | 27.87 | 28.31 | 27.71 | 28.16 | 600,634 | +0.29(+1.04%) |
Jun 22, 2006 | 27.69 | 27.96 | 27.40 | 27.87 | 692,542 | -0.27(-0.96%) |
Jun 21, 2006 | 27.84 | 28.27 | 27.70 | 28.14 | 524,208 | +0.44(+1.60%) |
Jun 20, 2006 | 28.16 | 28.20 | 27.64 | 27.70 | 510,686 | -0.07(-0.26%) |
Jun 19, 2006 | 28.22 | 28.31 | 27.61 | 27.77 | 775,827 | +0.35(+1.28%) |
Jun 16, 2006 | 27.58 | 27.71 | 27.36 | 27.42 | 948,473 | -0.52(-1.86%) |
Jun 15, 2006 | 27.40 | 28.03 | 27.35 | 27.94 | 745,453 | +0.87(+3.20%) |
Jun 14, 2006 | 27.11 | 27.33 | 26.92 | 27.07 | 760,346 | -0.14(-0.53%) |
Jun 13, 2006 | 27.11 | 27.50 | 27.02 | 27.21 | 1,277,695 | -0.28(-1.00%) |
Jun 12, 2006 | 27.79 | 28.05 | 27.42 | 27.49 | 645,118 | -0.52(-1.84%) |
Jun 09, 2006 | 28.04 | 28.29 | 27.91 | 28.00 | 804,830 | +0.07(+0.24%) |
Jun 08, 2006 | 27.76 | 28.03 | 27.45 | 27.94 | 1,355,298 | -0.59(-2.07%) |
Jun 07, 2006 | 28.86 | 28.97 | 28.44 | 28.53 | 677,649 | -0.28(-0.97%) |
Jun 06, 2006 | 28.93 | 29.15 | 28.52 | 28.81 | 1,078,790 | +0.23(+0.80%) |
Jun 05, 2006 | 29.29 | 29.37 | 28.48 | 28.58 | 952,980 | -0.26(-0.90%) |
Jun 02, 2006 | 29.31 | 29.43 | 28.57 | 28.84 | 549,291 | -0.02(-0.05%) |