Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 25.80 | 26.55 | 25.80 | 25.80 | 3,311 | -0.70(-2.64%) |
Aug 30, 2006 | 26.50 | 26.65 | 26.50 | 26.50 | 1,147 | +0.35(+1.34%) |
Aug 29, 2006 | 26.15 | 26.15 | 26.05 | 26.15 | 4,027 | +0.00(+0.00%) |
Aug 28, 2006 | 26.15 | 26.15 | 25.95 | 26.15 | 2,886 | +0.75(+2.95%) |
Aug 25, 2006 | 25.40 | 25.60 | 25.30 | 25.40 | 4,706 | -0.45(-1.74%) |
Aug 24, 2006 | 25.85 | 26.05 | 25.85 | 25.85 | 648 | -0.05(-0.19%) |
Aug 23, 2006 | 25.90 | 26.10 | 25.90 | 25.90 | 11,668 | -0.25(-0.96%) |
Aug 22, 2006 | 26.15 | 26.15 | 26.15 | 26.15 | 594 | +0.10(+0.38%) |
Aug 21, 2006 | 26.05 | 26.05 | 25.85 | 26.05 | 3,474 | +0.05(+0.19%) |
Aug 18, 2006 | 26.00 | 26.00 | 25.95 | 26.00 | 7,684 | -0.35(-1.33%) |
Aug 17, 2006 | 26.35 | 26.40 | 26.35 | 26.35 | 964 | +0.20(+0.76%) |
Aug 16, 2006 | 26.15 | 26.20 | 26.15 | 26.15 | 2,018 | -0.25(-0.95%) |
Aug 15, 2006 | 26.40 | 26.40 | 26.10 | 26.40 | 1,073 | +0.15(+0.57%) |
Aug 14, 2006 | 26.25 | 26.50 | 26.25 | 26.25 | 728 | -0.10(-0.38%) |
Aug 11, 2006 | 26.35 | 26.35 | 26.10 | 26.35 | 4,367 | +0.45(+1.74%) |
Aug 10, 2006 | 25.90 | 25.90 | 25.90 | 25.90 | 324 | -0.30(-1.15%) |
Aug 09, 2006 | 26.20 | 26.40 | 26.05 | 26.20 | 1,206 | -0.30(-1.13%) |
Aug 08, 2006 | 26.50 | 26.50 | 26.50 | 26.50 | 1,010 | +0.10(+0.38%) |
Aug 07, 2006 | 26.40 | 26.40 | 26.00 | 26.40 | 1,171 | +0.85(+3.33%) |
Aug 04, 2006 | 25.55 | 25.55 | 25.55 | 25.55 | 0 | +0.00(+0.00%) |
Aug 03, 2006 | 25.55 | 25.67 | 25.55 | 25.55 | 2,017 | -0.35(-1.35%) |
Aug 02, 2006 | 25.90 | 26.40 | 25.90 | 25.90 | 2,826 | +0.15(+0.58%) |
Aug 01, 2006 | 25.75 | 25.75 | 25.75 | 25.75 | 390 | -0.45(-1.72%) |
Jul 31, 2006 | 26.20 | 26.20 | 25.85 | 26.20 | 5,574 | -0.30(-1.13%) |
Jul 28, 2006 | 26.50 | 26.50 | 26.10 | 26.50 | 1,748 | +1.05(+4.13%) |
Jul 27, 2006 | 25.45 | 25.95 | 25.45 | 25.45 | 4,121 | -0.30(-1.17%) |
Jul 26, 2006 | 25.75 | 25.75 | 25.70 | 25.75 | 1,083 | +0.05(+0.19%) |
Jul 25, 2006 | 25.70 | 25.80 | 25.20 | 25.70 | 1,690 | +0.20(+0.78%) |
Jul 24, 2006 | 25.50 | 25.50 | 24.65 | 25.50 | 1,955 | +1.15(+4.72%) |
Jul 21, 2006 | 24.35 | 24.70 | 24.35 | 24.35 | 1,632 | +0.05(+0.21%) |
Jul 20, 2006 | 24.30 | 24.95 | 24.25 | 24.30 | 3,304 | -0.25(-1.02%) |
Jul 19, 2006 | 24.55 | 24.55 | 24.25 | 24.55 | 2,524 | +0.35(+1.45%) |
Jul 18, 2006 | 24.20 | 24.20 | 24.20 | 24.20 | 800 | +0.30(+1.26%) |
Jul 17, 2006 | 23.90 | 24.00 | 23.70 | 23.90 | 2,060 | -0.10(-0.42%) |
Jul 14, 2006 | 24.00 | 24.20 | 24.00 | 24.00 | 3,210 | -0.90(-3.61%) |
Jul 13, 2006 | 24.90 | 24.90 | 24.90 | 24.90 | 0 | +0.00(+0.00%) |
Jul 12, 2006 | 24.90 | 24.90 | 24.65 | 24.90 | 7,020 | -0.10(-0.40%) |
Jul 11, 2006 | 25.05 | 25.00 | 24.85 | 25.00 | 4,244 | -0.05(-0.20%) |
Jul 10, 2006 | 25.05 | 25.05 | 25.05 | 25.05 | 0 | +0.00(+0.00%) |
Jul 07, 2006 | 25.05 | 25.20 | 25.05 | 25.05 | 2,284 | +0.25(+1.01%) |
Jul 06, 2006 | 24.80 | 24.80 | 24.80 | 24.80 | 200 | +0.05(+0.20%) |
Jul 05, 2006 | 24.75 | 24.75 | 24.75 | 24.75 | 344 | +0.30(+1.23%) |
Jul 03, 2006 | 24.45 | 24.45 | 24.40 | 24.45 | 1,286 | +0.50(+2.09%) |
Jun 30, 2006 | 23.95 | 24.05 | 23.95 | 23.95 | 1,869 | +0.75(+3.23%) |
Jun 29, 2006 | 23.20 | 23.20 | 23.20 | 23.20 | 0 | +0.40(+1.75%) |
Jun 28, 2006 | 22.80 | 22.85 | 22.25 | 22.80 | 833 | +0.20(+0.88%) |
Jun 27, 2006 | 22.60 | 22.80 | 22.20 | 22.60 | 1,656 | -0.30(-1.31%) |
Jun 23, 2006 | 22.90 | 22.90 | 22.80 | 22.90 | 855 | -0.25(-1.08%) |
Jun 22, 2006 | 23.15 | 23.15 | 23.05 | 23.15 | 840 | +0.15(+0.65%) |
Jun 21, 2006 | 23.00 | 23.05 | 23.00 | 23.00 | 1,519 | -0.25(-1.08%) |
Jun 20, 2006 | 23.25 | 23.25 | 22.85 | 23.25 | 2,268 | -0.10(-0.43%) |
Jun 19, 2006 | 23.35 | 23.35 | 23.20 | 23.35 | 2,598 | -0.10(-0.43%) |
Jun 16, 2006 | 23.45 | 23.50 | 23.45 | 23.45 | 882 | -0.25(-1.05%) |
Jun 15, 2006 | 23.70 | 23.75 | 22.85 | 23.70 | 10,171 | +0.85(+3.72%) |
Jun 14, 2006 | 22.85 | 22.85 | 22.75 | 22.85 | 14,727 | +0.50(+2.24%) |
Jun 13, 2006 | 22.35 | 22.80 | 22.25 | 22.35 | 1,953 | -0.15(-0.67%) |
Jun 12, 2006 | 22.50 | 23.30 | 22.50 | 22.50 | 1,876 | -0.70(-3.02%) |
Jun 09, 2006 | 23.20 | 23.20 | 22.85 | 23.20 | 2,259 | +0.30(+1.31%) |
Jun 08, 2006 | 22.90 | 23.05 | 22.90 | 22.90 | 813 | -0.90(-3.78%) |
Jun 07, 2006 | 23.80 | 23.90 | 23.60 | 23.80 | 9,969 | +0.45(+1.93%) |
Jun 06, 2006 | 23.35 | 23.90 | 23.35 | 23.35 | 3,367 | -1.00(-4.11%) |
Jun 05, 2006 | 24.35 | 24.35 | 23.90 | 24.35 | 8,416 | +0.00(+0.00%) |
Jun 02, 2006 | 24.35 | 24.35 | 24.35 | 24.35 | 161 | +0.65(+2.74%) |