Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 27.21 | 27.26 | 26.99 | 27.02 | 385,926 | -0.11(-0.41%) |
Aug 30, 2006 | 27.21 | 27.29 | 27.07 | 27.13 | 384,549 | +0.03(+0.10%) |
Aug 29, 2006 | 26.99 | 27.18 | 26.89 | 27.10 | 522,063 | +0.09(+0.34%) |
Aug 28, 2006 | 26.83 | 27.12 | 26.78 | 27.01 | 441,757 | +0.25(+0.93%) |
Aug 25, 2006 | 26.90 | 26.91 | 26.71 | 26.76 | 533,229 | -0.14(-0.51%) |
Aug 24, 2006 | 27.10 | 27.29 | 26.71 | 26.90 | 458,124 | -0.14(-0.53%) |
Aug 23, 2006 | 27.13 | 27.16 | 26.88 | 27.05 | 367,264 | -0.03(-0.10%) |
Aug 22, 2006 | 27.17 | 27.24 | 27.07 | 27.07 | 617,665 | +0.05(+0.19%) |
Aug 21, 2006 | 27.13 | 27.13 | 26.80 | 27.02 | 578,812 | -0.14(-0.51%) |
Aug 18, 2006 | 27.48 | 27.57 | 27.07 | 27.16 | 584,778 | -0.33(-1.19%) |
Aug 17, 2006 | 27.55 | 27.61 | 27.34 | 27.48 | 810,093 | +0.07(+0.24%) |
Aug 16, 2006 | 26.93 | 27.46 | 26.93 | 27.42 | 760,380 | +0.48(+1.80%) |
Aug 15, 2006 | 26.83 | 27.13 | 26.80 | 26.93 | 609,099 | +0.31(+1.18%) |
Aug 14, 2006 | 26.60 | 26.97 | 26.53 | 26.62 | 1,220,646 | +0.30(+1.14%) |
Aug 11, 2006 | 26.40 | 26.44 | 26.21 | 26.32 | 861,794 | -0.16(-0.62%) |
Aug 10, 2006 | 26.53 | 26.63 | 26.37 | 26.48 | 1,123,667 | -0.05(-0.17%) |
Aug 09, 2006 | 27.07 | 27.28 | 26.48 | 26.53 | 706,537 | -0.33(-1.24%) |
Aug 08, 2006 | 27.42 | 27.48 | 26.80 | 26.86 | 591,355 | -0.44(-1.60%) |
Aug 07, 2006 | 27.32 | 27.39 | 27.14 | 27.30 | 414,224 | -0.03(-0.12%) |
Aug 04, 2006 | 27.62 | 27.84 | 27.10 | 27.33 | 437,474 | -0.19(-0.69%) |
Aug 03, 2006 | 26.96 | 27.63 | 26.92 | 27.52 | 670,284 | +0.48(+1.79%) |
Aug 02, 2006 | 27.03 | 27.29 | 26.95 | 27.04 | 556,174 | +0.09(+0.34%) |
Aug 01, 2006 | 27.20 | 27.29 | 26.91 | 26.95 | 802,750 | -0.27(-1.01%) |
Jul 31, 2006 | 27.36 | 27.54 | 27.20 | 27.22 | 444,205 | -0.25(-0.93%) |
Jul 28, 2006 | 27.46 | 27.62 | 27.32 | 27.48 | 463,019 | +0.14(+0.50%) |
Jul 27, 2006 | 27.32 | 27.59 | 27.24 | 27.34 | 622,713 | +0.15(+0.55%) |
Jul 26, 2006 | 27.72 | 27.85 | 27.18 | 27.19 | 801,680 | -0.58(-2.10%) |
Jul 25, 2006 | 27.53 | 27.86 | 27.44 | 27.77 | 700,877 | +0.27(+0.97%) |
Jul 24, 2006 | 27.00 | 27.54 | 27.00 | 27.50 | 740,035 | +0.59(+2.21%) |
Jul 21, 2006 | 27.01 | 27.31 | 26.84 | 26.91 | 2,228,979 | +0.01(+0.05%) |
Jul 20, 2006 | 26.93 | 27.17 | 26.86 | 26.90 | 1,062,329 | +0.01(+0.05%) |
Jul 19, 2006 | 26.97 | 27.59 | 26.80 | 26.88 | 2,652,076 | +0.32(+1.21%) |
Jul 18, 2006 | 26.89 | 27.04 | 26.39 | 26.56 | 1,040,302 | -0.29(-1.07%) |
Jul 17, 2006 | 26.95 | 27.08 | 26.80 | 26.85 | 1,075,178 | -0.09(-0.34%) |
Jul 14, 2006 | 27.05 | 27.18 | 26.64 | 26.94 | 610,170 | -0.02(-0.07%) |
Jul 13, 2006 | 27.37 | 27.40 | 26.84 | 26.96 | 1,122,902 | -0.50(-1.83%) |
Jul 12, 2006 | 27.86 | 27.93 | 27.41 | 27.46 | 642,139 | -0.43(-1.55%) |
Jul 11, 2006 | 27.57 | 27.91 | 27.40 | 27.90 | 947,759 | +0.34(+1.23%) |
Jul 10, 2006 | 27.35 | 27.67 | 27.24 | 27.56 | 632,043 | +0.31(+1.13%) |
Jul 07, 2006 | 27.54 | 27.54 | 27.21 | 27.25 | 1,182,099 | -0.29(-1.07%) |
Jul 06, 2006 | 27.30 | 27.65 | 27.20 | 27.54 | 1,199,690 | +0.31(+1.13%) |
Jul 05, 2006 | 27.11 | 27.29 | 26.93 | 27.24 | 1,047,033 | +0.14(+0.51%) |
Jul 03, 2006 | 27.24 | 27.27 | 26.92 | 27.10 | 470,055 | -0.14(-0.50%) |
Jun 30, 2006 | 27.29 | 27.42 | 27.06 | 27.24 | 1,028,371 | +0.05(+0.17%) |
Jun 29, 2006 | 26.86 | 27.20 | 26.68 | 27.19 | 2,007,794 | +0.25(+0.92%) |
Jun 28, 2006 | 26.92 | 27.07 | 26.83 | 26.94 | 682,674 | +0.03(+0.12%) |
Jun 27, 2006 | 27.03 | 27.12 | 26.84 | 26.91 | 1,142,329 | -0.17(-0.63%) |
Jun 26, 2006 | 26.93 | 27.13 | 26.88 | 27.08 | 639,539 | +0.16(+0.61%) |
Jun 23, 2006 | 26.85 | 27.15 | 26.76 | 26.91 | 641,221 | +0.02(+0.07%) |
Jun 22, 2006 | 26.90 | 26.99 | 26.73 | 26.90 | 637,550 | -0.01(-0.02%) |
Jun 21, 2006 | 26.44 | 27.01 | 26.44 | 26.90 | 1,895,825 | +0.52(+1.96%) |
Jun 20, 2006 | 26.49 | 26.65 | 26.32 | 26.39 | 1,107,147 | -0.10(-0.37%) |
Jun 19, 2006 | 26.65 | 26.92 | 26.41 | 26.48 | 681,756 | -0.14(-0.52%) |
Jun 16, 2006 | 26.58 | 26.87 | 26.58 | 26.62 | 1,014,451 | -0.05(-0.20%) |
Jun 15, 2006 | 26.61 | 26.91 | 26.54 | 26.67 | 1,806,036 | +0.00(+0.00%) |
Jun 14, 2006 | 26.51 | 26.71 | 26.15 | 26.67 | 826,460 | +0.05(+0.20%) |
Jun 13, 2006 | 26.86 | 27.06 | 26.59 | 26.62 | 984,318 | -0.24(-0.90%) |
Jun 12, 2006 | 27.15 | 27.20 | 26.86 | 26.86 | 728,410 | -0.29(-1.06%) |
Jun 09, 2006 | 27.36 | 27.46 | 27.09 | 27.15 | 538,889 | -0.25(-0.93%) |
Jun 08, 2006 | 27.13 | 27.45 | 26.78 | 27.41 | 1,018,734 | +0.27(+1.01%) |
Jun 07, 2006 | 27.39 | 27.49 | 27.12 | 27.13 | 894,834 | -0.41(-1.50%) |
Jun 06, 2006 | 27.82 | 27.88 | 27.30 | 27.54 | 885,351 | -0.25(-0.92%) |
Jun 05, 2006 | 28.11 | 28.11 | 27.80 | 27.80 | 841,450 | -0.47(-1.67%) |
Jun 02, 2006 | 28.45 | 28.48 | 28.10 | 28.27 | 508,296 | -0.26(-0.92%) |