Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 25.61 | 26.47 | 25.61 | 26.01 | 12,809 | +0.10(+0.39%) |
Aug 30, 2006 | 26.38 | 26.38 | 25.51 | 25.91 | 51,894 | -0.47(-1.78%) |
Aug 29, 2006 | 26.66 | 26.86 | 26.20 | 26.38 | 34,409 | -0.28(-1.05%) |
Aug 28, 2006 | 27.94 | 27.94 | 26.66 | 26.66 | 31,068 | -0.64(-2.34%) |
Aug 25, 2006 | 26.51 | 28.00 | 26.51 | 27.30 | 80,280 | +0.36(+1.34%) |
Aug 24, 2006 | 26.48 | 26.94 | 25.88 | 26.94 | 27,685 | +1.29(+5.03%) |
Aug 23, 2006 | 25.70 | 26.15 | 25.50 | 25.65 | 38,530 | -0.05(-0.19%) |
Aug 22, 2006 | 25.74 | 25.81 | 25.35 | 25.70 | 18,996 | -0.11(-0.43%) |
Aug 21, 2006 | 25.00 | 26.14 | 25.00 | 25.81 | 46,868 | +0.66(+2.62%) |
Aug 18, 2006 | 25.08 | 25.34 | 25.08 | 25.15 | 46,628 | -0.30(-1.18%) |
Aug 17, 2006 | 25.00 | 25.45 | 25.00 | 25.45 | 232,325 | +0.44(+1.76%) |
Aug 16, 2006 | 25.14 | 25.40 | 25.01 | 25.01 | 17,364 | -0.13(-0.52%) |
Aug 15, 2006 | 24.96 | 25.35 | 24.96 | 25.14 | 48,604 | +0.15(+0.60%) |
Aug 14, 2006 | 24.98 | 25.10 | 24.54 | 24.99 | 141,224 | +0.13(+0.52%) |
Aug 11, 2006 | 24.74 | 24.98 | 24.53 | 24.86 | 20,274 | +0.46(+1.89%) |
Aug 10, 2006 | 24.50 | 24.54 | 24.01 | 24.40 | 98,481 | -0.34(-1.37%) |
Aug 09, 2006 | 24.45 | 25.20 | 24.31 | 24.74 | 53,242 | +0.25(+1.02%) |
Aug 08, 2006 | 24.11 | 24.94 | 24.11 | 24.49 | 62,827 | +0.37(+1.53%) |
Aug 07, 2006 | 23.85 | 25.00 | 23.59 | 24.12 | 58,803 | +0.00(+0.00%) |
Aug 04, 2006 | 23.85 | 25.00 | 23.59 | 24.12 | 58,803 | +0.27(+1.13%) |
Aug 03, 2006 | 23.40 | 23.99 | 23.40 | 23.85 | 35,223 | -0.09(-0.38%) |
Aug 02, 2006 | 24.00 | 24.44 | 23.45 | 23.94 | 364,453 | -0.12(-0.50%) |
Aug 01, 2006 | 25.30 | 25.30 | 22.64 | 24.06 | 149,800 | -1.19(-4.71%) |
Jul 31, 2006 | 25.32 | 25.69 | 25.25 | 25.25 | 11,192 | -0.09(-0.36%) |
Jul 28, 2006 | 25.87 | 25.87 | 25.33 | 25.34 | 24,420 | -0.41(-1.59%) |
Jul 27, 2006 | 26.20 | 26.32 | 25.75 | 25.75 | 43,089 | -0.51(-1.94%) |
Jul 26, 2006 | 25.55 | 26.33 | 25.32 | 26.26 | 218,691 | +0.77(+3.02%) |
Jul 25, 2006 | 25.25 | 25.49 | 25.25 | 25.49 | 33,147 | +0.21(+0.83%) |
Jul 24, 2006 | 25.60 | 25.97 | 25.26 | 25.28 | 21,315 | -0.72(-2.77%) |
Jul 21, 2006 | 25.75 | 26.00 | 25.55 | 26.00 | 28,354 | +0.65(+2.56%) |
Jul 20, 2006 | 25.94 | 25.95 | 25.11 | 25.35 | 36,272 | -0.48(-1.86%) |
Jul 19, 2006 | 26.30 | 26.39 | 25.73 | 25.83 | 16,950 | -0.39(-1.49%) |
Jul 18, 2006 | 26.75 | 26.75 | 26.00 | 26.22 | 104,510 | -0.49(-1.83%) |
Jul 17, 2006 | 27.00 | 27.00 | 26.51 | 26.71 | 68,986 | -0.10(-0.37%) |
Jul 14, 2006 | 26.65 | 27.00 | 26.65 | 26.81 | 30,117 | +0.06(+0.22%) |
Jul 13, 2006 | 26.61 | 27.10 | 26.60 | 26.75 | 36,984 | +0.13(+0.49%) |
Jul 12, 2006 | 26.70 | 26.87 | 26.28 | 26.62 | 17,349 | +0.34(+1.29%) |
Jul 11, 2006 | 25.76 | 26.50 | 25.76 | 26.28 | 38,367 | +0.24(+0.92%) |
Jul 10, 2006 | 25.94 | 26.36 | 25.75 | 26.04 | 19,257 | +0.19(+0.74%) |
Jul 07, 2006 | 25.71 | 25.95 | 25.70 | 25.85 | 28,948 | +0.04(+0.15%) |
Jul 06, 2006 | 25.40 | 25.99 | 25.40 | 25.81 | 26,148 | +0.41(+1.61%) |
Jul 05, 2006 | 25.25 | 25.65 | 25.25 | 25.40 | 174,865 | -0.08(-0.31%) |
Jul 03, 2006 | 25.48 | 25.48 | 25.48 | 25.48 | 0 | +0.00(+0.00%) |
Jun 30, 2006 | 25.06 | 25.48 | 25.06 | 25.48 | 35,036 | +0.23(+0.91%) |
Jun 29, 2006 | 25.25 | 25.25 | 25.25 | 25.25 | 0 | -0.12(-0.47%) |
Jun 28, 2006 | 25.35 | 25.50 | 25.04 | 25.37 | 172,310 | -0.29(-1.13%) |
Jun 27, 2006 | 25.57 | 25.77 | 25.51 | 25.66 | 56,745 | -0.12(-0.47%) |
Jun 23, 2006 | 25.12 | 26.14 | 25.10 | 25.78 | 68,428 | +0.28(+1.10%) |
Jun 22, 2006 | 25.51 | 25.69 | 25.15 | 25.50 | 102,970 | -0.10(-0.39%) |
Jun 21, 2006 | 26.49 | 26.49 | 25.55 | 25.60 | 74,176 | -0.89(-3.36%) |
Jun 20, 2006 | 26.50 | 26.53 | 26.25 | 26.49 | 90,093 | -0.01(-0.04%) |
Jun 19, 2006 | 26.30 | 26.50 | 26.20 | 26.50 | 94,982 | +0.17(+0.65%) |
Jun 16, 2006 | 26.06 | 26.55 | 26.00 | 26.33 | 84,385 | -0.11(-0.42%) |
Jun 15, 2006 | 26.52 | 26.52 | 25.75 | 26.44 | 90,230 | -0.16(-0.60%) |
Jun 14, 2006 | 26.50 | 26.75 | 26.50 | 26.60 | 44,810 | -0.15(-0.56%) |
Jun 13, 2006 | 26.76 | 26.95 | 26.55 | 26.75 | 99,423 | -0.31(-1.15%) |
Jun 12, 2006 | 27.00 | 27.18 | 26.80 | 27.06 | 146,633 | +0.06(+0.22%) |
Jun 09, 2006 | 27.25 | 27.25 | 27.00 | 27.00 | 67,190 | +0.00(+0.00%) |
Jun 08, 2006 | 27.00 | 27.10 | 26.90 | 27.00 | 85,587 | +0.00(+0.00%) |
Jun 07, 2006 | 27.04 | 27.20 | 26.80 | 27.00 | 77,145 | +0.12(+0.45%) |
Jun 06, 2006 | 26.40 | 27.07 | 26.40 | 26.88 | 273,245 | +0.08(+0.30%) |
Jun 05, 2006 | 26.82 | 27.05 | 26.52 | 26.80 | 109,834 | -0.21(-0.78%) |
Jun 02, 2006 | 26.81 | 27.05 | 26.81 | 27.01 | 67,822 | -0.10(-0.37%) |