Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 25.10 | 25.15 | 25.00 | 25.14 | 36,300 | +0.14(+0.56%) |
Aug 30, 2006 | 25.00 | 25.12 | 24.95 | 25.00 | 39,800 | -0.29(-1.15%) |
Aug 29, 2006 | 25.32 | 25.37 | 25.25 | 25.29 | 25,200 | +0.02(+0.08%) |
Aug 28, 2006 | 25.28 | 25.41 | 25.21 | 25.27 | 26,600 | +0.03(+0.12%) |
Aug 25, 2006 | 25.16 | 25.30 | 25.10 | 25.24 | 37,000 | +0.08(+0.32%) |
Aug 24, 2006 | 25.10 | 25.18 | 25.07 | 25.16 | 65,100 | +0.09(+0.36%) |
Aug 23, 2006 | 25.15 | 25.24 | 24.98 | 25.07 | 29,300 | -0.13(-0.52%) |
Aug 22, 2006 | 25.20 | 25.22 | 24.95 | 25.20 | 49,300 | -0.10(-0.40%) |
Aug 21, 2006 | 25.30 | 25.30 | 25.00 | 25.30 | 36,100 | +0.00(+0.00%) |
Aug 18, 2006 | 25.27 | 25.36 | 25.16 | 25.30 | 37,000 | -0.04(-0.16%) |
Aug 17, 2006 | 25.22 | 25.37 | 25.15 | 25.34 | 50,500 | +0.19(+0.76%) |
Aug 16, 2006 | 25.07 | 25.25 | 25.07 | 25.15 | 78,300 | +0.08(+0.32%) |
Aug 15, 2006 | 25.04 | 25.25 | 24.90 | 25.07 | 73,800 | +0.17(+0.68%) |
Aug 14, 2006 | 25.00 | 25.18 | 24.90 | 24.90 | 41,400 | -0.12(-0.48%) |
Aug 11, 2006 | 25.05 | 25.18 | 25.02 | 25.02 | 8,300 | -0.12(-0.48%) |
Aug 10, 2006 | 25.02 | 25.19 | 25.02 | 25.14 | 20,900 | +0.06(+0.24%) |
Aug 09, 2006 | 25.23 | 25.23 | 24.91 | 25.08 | 27,800 | -0.15(-0.59%) |
Aug 08, 2006 | 25.21 | 25.23 | 25.02 | 25.23 | 16,300 | +0.07(+0.28%) |
Aug 07, 2006 | 25.05 | 25.16 | 24.94 | 25.16 | 16,500 | +0.07(+0.28%) |
Aug 04, 2006 | 24.98 | 25.24 | 24.98 | 25.09 | 28,900 | +0.11(+0.44%) |
Aug 03, 2006 | 24.87 | 25.00 | 24.87 | 24.98 | 41,600 | +0.00(+0.00%) |
Aug 02, 2006 | 24.76 | 24.98 | 24.76 | 24.98 | 40,600 | +0.06(+0.24%) |
Aug 01, 2006 | 24.75 | 24.92 | 24.72 | 24.92 | 44,600 | +0.12(+0.48%) |
Jul 31, 2006 | 24.96 | 25.00 | 24.73 | 24.80 | 26,500 | -0.12(-0.48%) |
Jul 28, 2006 | 24.91 | 24.97 | 24.83 | 24.92 | 9,200 | -0.01(-0.04%) |
Jul 27, 2006 | 24.74 | 24.96 | 24.74 | 24.93 | 16,000 | +0.19(+0.77%) |
Jul 26, 2006 | 24.60 | 24.74 | 24.55 | 24.74 | 20,800 | +0.19(+0.77%) |
Jul 25, 2006 | 24.50 | 24.71 | 24.50 | 24.55 | 32,100 | -0.04(-0.16%) |
Jul 24, 2006 | 24.70 | 24.70 | 24.49 | 24.59 | 15,900 | -0.03(-0.12%) |
Jul 21, 2006 | 24.41 | 24.70 | 24.41 | 24.62 | 37,900 | -0.03(-0.12%) |
Jul 20, 2006 | 24.78 | 24.78 | 24.62 | 24.65 | 38,700 | -0.09(-0.36%) |
Jul 19, 2006 | 24.65 | 24.75 | 24.55 | 24.74 | 47,200 | +0.16(+0.65%) |
Jul 18, 2006 | 24.66 | 24.69 | 24.52 | 24.58 | 19,800 | -0.20(-0.81%) |
Jul 17, 2006 | 24.90 | 24.90 | 24.60 | 24.78 | 20,800 | -0.11(-0.44%) |
Jul 14, 2006 | 24.81 | 24.92 | 24.66 | 24.89 | 23,000 | +0.18(+0.73%) |
Jul 13, 2006 | 24.52 | 24.85 | 24.50 | 24.71 | 23,200 | +0.12(+0.49%) |
Jul 12, 2006 | 24.40 | 24.59 | 24.40 | 24.59 | 22,300 | +0.14(+0.57%) |
Jul 11, 2006 | 24.40 | 24.55 | 24.26 | 24.45 | 51,900 | +0.20(+0.82%) |
Jul 10, 2006 | 24.02 | 24.25 | 24.02 | 24.25 | 26,400 | +0.20(+0.83%) |
Jul 07, 2006 | 23.92 | 24.15 | 23.92 | 24.05 | 16,900 | +0.25(+1.05%) |
Jul 06, 2006 | 23.99 | 24.00 | 23.80 | 23.80 | 23,800 | -0.14(-0.58%) |
Jul 05, 2006 | 24.07 | 24.10 | 23.85 | 23.94 | 16,900 | -0.01(-0.04%) |
Jul 03, 2006 | 23.95 | 24.19 | 23.90 | 23.95 | 6,900 | +0.13(+0.55%) |
Jun 30, 2006 | 23.85 | 23.94 | 23.80 | 23.82 | 22,900 | +0.09(+0.38%) |
Jun 29, 2006 | 23.67 | 23.73 | 23.57 | 23.73 | 16,900 | +0.13(+0.55%) |
Jun 28, 2006 | 23.65 | 23.70 | 23.58 | 23.60 | 16,000 | -0.05(-0.21%) |
Jun 27, 2006 | 23.42 | 23.69 | 23.42 | 23.65 | 53,000 | +0.23(+0.98%) |
Jun 26, 2006 | 23.51 | 23.63 | 23.42 | 23.42 | 45,300 | -0.08(-0.34%) |
Jun 23, 2006 | 23.60 | 23.65 | 23.50 | 23.50 | 17,700 | -0.12(-0.51%) |
Jun 22, 2006 | 23.77 | 23.77 | 23.51 | 23.62 | 22,500 | -0.12(-0.51%) |
Jun 21, 2006 | 23.70 | 23.75 | 23.50 | 23.74 | 26,100 | +0.10(+0.42%) |
Jun 20, 2006 | 23.80 | 23.80 | 23.50 | 23.64 | 48,800 | -0.12(-0.51%) |
Jun 19, 2006 | 24.15 | 24.15 | 23.74 | 23.76 | 48,300 | -0.47(-1.94%) |
Jun 16, 2006 | 24.30 | 24.40 | 24.06 | 24.23 | 118,700 | +0.12(+0.50%) |
Jun 15, 2006 | 24.20 | 24.24 | 24.10 | 24.11 | 32,700 | -0.18(-0.74%) |
Jun 14, 2006 | 24.37 | 24.37 | 24.23 | 24.29 | 17,800 | -0.05(-0.21%) |
Jun 13, 2006 | 24.23 | 24.50 | 24.23 | 24.34 | 35,500 | +0.09(+0.37%) |
Jun 12, 2006 | 24.34 | 24.39 | 24.21 | 24.25 | 34,900 | -0.05(-0.21%) |
Jun 09, 2006 | 24.24 | 24.32 | 24.22 | 24.30 | 55,200 | +0.04(+0.16%) |
Jun 08, 2006 | 24.25 | 24.32 | 24.20 | 24.26 | 29,800 | +0.01(+0.04%) |
Jun 07, 2006 | 24.30 | 24.35 | 24.15 | 24.25 | 56,500 | +0.05(+0.21%) |
Jun 06, 2006 | 24.25 | 24.32 | 24.14 | 24.20 | 82,000 | +0.00(+0.00%) |
Jun 05, 2006 | 24.35 | 24.55 | 24.16 | 24.20 | 45,700 | -0.05(-0.21%) |
Jun 02, 2006 | 24.06 | 24.32 | 24.06 | 24.25 | 103,300 | +0.26(+1.08%) |