Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 25.36 | 25.64 | 25.26 | 25.42 | 139,009 | +0.07(+0.26%) |
Aug 30, 2006 | 25.31 | 25.52 | 25.26 | 25.35 | 92,986 | +0.05(+0.21%) |
Aug 29, 2006 | 25.04 | 25.32 | 24.86 | 25.30 | 84,935 | +0.30(+1.19%) |
Aug 28, 2006 | 24.88 | 25.13 | 24.82 | 25.00 | 55,550 | +0.15(+0.60%) |
Aug 25, 2006 | 24.82 | 25.09 | 24.78 | 24.85 | 92,180 | +0.04(+0.15%) |
Aug 24, 2006 | 24.93 | 24.95 | 24.68 | 24.82 | 103,720 | -0.11(-0.45%) |
Aug 23, 2006 | 25.05 | 25.12 | 24.70 | 24.93 | 136,460 | -0.07(-0.30%) |
Aug 22, 2006 | 25.19 | 25.30 | 24.88 | 25.00 | 74,200 | -0.19(-0.77%) |
Aug 21, 2006 | 25.32 | 25.32 | 25.04 | 25.20 | 146,791 | -0.25(-0.97%) |
Aug 18, 2006 | 25.42 | 25.53 | 25.26 | 25.44 | 89,899 | +0.09(+0.35%) |
Aug 17, 2006 | 25.04 | 25.43 | 25.01 | 25.35 | 94,059 | +0.27(+1.07%) |
Aug 16, 2006 | 24.82 | 25.09 | 24.78 | 25.09 | 103,586 | +0.28(+1.14%) |
Aug 15, 2006 | 24.71 | 24.87 | 24.59 | 24.80 | 81,580 | +0.26(+1.06%) |
Aug 14, 2006 | 24.84 | 25.00 | 24.53 | 24.54 | 74,737 | -0.17(-0.69%) |
Aug 11, 2006 | 24.66 | 24.80 | 24.51 | 24.71 | 92,449 | +0.05(+0.21%) |
Aug 10, 2006 | 24.70 | 24.80 | 24.16 | 24.66 | 184,496 | -0.12(-0.48%) |
Aug 09, 2006 | 25.45 | 25.48 | 24.70 | 24.78 | 161,417 | -0.60(-2.35%) |
Aug 08, 2006 | 25.87 | 26.04 | 25.32 | 25.38 | 151,488 | -0.51(-1.99%) |
Aug 07, 2006 | 26.12 | 26.21 | 25.71 | 25.89 | 157,794 | -0.32(-1.22%) |
Aug 04, 2006 | 26.01 | 26.36 | 25.97 | 26.21 | 204,220 | +0.39(+1.50%) |
Aug 03, 2006 | 25.47 | 25.87 | 25.29 | 25.82 | 233,605 | +0.36(+1.40%) |
Aug 02, 2006 | 25.94 | 25.94 | 25.15 | 25.47 | 223,542 | -0.16(-0.61%) |
Aug 01, 2006 | 25.53 | 25.90 | 25.43 | 25.62 | 214,686 | +0.00(+0.00%) |
Jul 31, 2006 | 25.75 | 25.94 | 25.35 | 25.62 | 228,775 | -0.31(-1.21%) |
Jul 28, 2006 | 25.86 | 26.24 | 25.58 | 25.94 | 328,738 | -0.10(-0.40%) |
Jul 27, 2006 | 27.02 | 27.02 | 25.79 | 26.04 | 275,335 | -1.16(-4.27%) |
Jul 26, 2006 | 26.83 | 27.50 | 26.83 | 27.20 | 217,906 | +0.34(+1.25%) |
Jul 25, 2006 | 26.06 | 26.87 | 26.06 | 26.87 | 202,878 | +0.78(+2.97%) |
Jul 24, 2006 | 25.47 | 26.23 | 25.56 | 26.09 | 150,951 | +0.63(+2.49%) |
Jul 21, 2006 | 25.47 | 25.48 | 25.15 | 25.46 | 163,832 | +0.00(+0.00%) |
Jul 20, 2006 | 26.08 | 26.28 | 25.29 | 25.46 | 214,418 | -0.63(-2.40%) |
Jul 19, 2006 | 25.62 | 26.11 | 25.60 | 26.08 | 302,976 | +0.47(+1.83%) |
Jul 18, 2006 | 25.94 | 25.99 | 25.11 | 25.61 | 237,630 | -0.21(-0.81%) |
Jul 17, 2006 | 26.11 | 26.17 | 25.76 | 25.82 | 132,568 | -0.28(-1.08%) |
Jul 14, 2006 | 25.99 | 26.29 | 25.86 | 26.11 | 148,133 | +0.04(+0.17%) |
Jul 13, 2006 | 26.74 | 26.74 | 25.98 | 26.06 | 336,252 | -0.69(-2.56%) |
Jul 12, 2006 | 27.13 | 27.22 | 26.72 | 26.75 | 199,389 | -0.45(-1.64%) |
Jul 11, 2006 | 27.13 | 27.27 | 26.96 | 27.20 | 447,218 | -0.01(-0.03%) |
Jul 10, 2006 | 27.20 | 27.34 | 27.09 | 27.20 | 334,910 | -0.01(-0.03%) |
Jul 07, 2006 | 27.13 | 27.46 | 27.09 | 27.21 | 133,776 | +0.10(+0.36%) |
Jul 06, 2006 | 26.57 | 27.17 | 26.57 | 27.11 | 353,427 | +0.51(+1.90%) |
Jul 05, 2006 | 26.53 | 26.68 | 26.17 | 26.61 | 403,744 | -0.25(-0.94%) |
Jul 03, 2006 | 27.05 | 27.05 | 26.61 | 26.86 | 104,793 | -0.20(-0.74%) |
Jun 30, 2006 | 27.76 | 27.76 | 26.95 | 27.06 | 214,418 | -0.63(-2.26%) |
Jun 29, 2006 | 27.58 | 27.87 | 27.06 | 27.69 | 259,904 | +0.25(+0.90%) |
Jun 28, 2006 | 27.28 | 27.69 | 27.17 | 27.44 | 218,577 | +0.26(+0.96%) |
Jun 27, 2006 | 27.63 | 27.74 | 27.08 | 27.18 | 216,699 | -0.51(-1.86%) |
Jun 26, 2006 | 27.41 | 27.76 | 27.40 | 27.69 | 182,215 | +0.29(+1.06%) |
Jun 23, 2006 | 27.43 | 27.60 | 27.22 | 27.40 | 270,773 | -0.38(-1.37%) |
Jun 22, 2006 | 27.80 | 28.01 | 27.54 | 27.78 | 231,056 | -0.12(-0.43%) |
Jun 21, 2006 | 27.44 | 28.19 | 27.40 | 27.90 | 299,353 | +0.39(+1.41%) |
Jun 20, 2006 | 27.52 | 27.72 | 27.35 | 27.52 | 278,287 | -0.07(-0.27%) |
Jun 19, 2006 | 27.80 | 27.91 | 27.43 | 27.59 | 210,124 | -0.18(-0.64%) |
Jun 16, 2006 | 28.25 | 28.25 | 27.50 | 27.77 | 441,717 | -0.48(-1.69%) |
Jun 15, 2006 | 27.79 | 28.38 | 27.69 | 28.25 | 209,855 | +0.60(+2.18%) |
Jun 14, 2006 | 27.43 | 27.85 | 27.22 | 27.64 | 275,335 | +0.07(+0.27%) |
Jun 13, 2006 | 27.38 | 27.82 | 27.28 | 27.57 | 322,297 | +0.02(+0.08%) |
Jun 12, 2006 | 28.46 | 28.46 | 27.53 | 27.55 | 211,600 | -0.86(-3.02%) |
Jun 09, 2006 | 28.10 | 28.85 | 27.85 | 28.40 | 377,579 | +0.38(+1.36%) |
Jun 08, 2006 | 27.54 | 28.10 | 27.23 | 28.02 | 405,623 | +0.32(+1.16%) |
Jun 07, 2006 | 27.76 | 28.27 | 27.54 | 27.70 | 190,802 | -0.09(-0.32%) |
Jun 06, 2006 | 28.17 | 28.26 | 27.49 | 27.79 | 191,875 | -0.28(-0.98%) |
Jun 05, 2006 | 28.54 | 28.54 | 27.92 | 28.07 | 211,600 | -0.72(-2.49%) |
Jun 02, 2006 | 28.91 | 29.22 | 28.52 | 28.78 | 154,574 | -0.01(-0.03%) |