Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 26.05 | 26.06 | 25.91 | 25.92 | 189,448 | -0.06(-0.24%) |
Aug 30, 2006 | 25.95 | 26.06 | 25.84 | 25.98 | 360,548 | +0.05(+0.20%) |
Aug 29, 2006 | 25.74 | 25.93 | 25.52 | 25.93 | 794,490 | +0.25(+0.97%) |
Aug 28, 2006 | 25.46 | 25.75 | 25.43 | 25.68 | 269,722 | +0.21(+0.81%) |
Aug 25, 2006 | 25.44 | 25.66 | 25.38 | 25.47 | 196,787 | +0.02(+0.08%) |
Aug 24, 2006 | 25.55 | 25.57 | 25.27 | 25.45 | 251,833 | -0.05(-0.20%) |
Aug 23, 2006 | 25.90 | 25.99 | 25.42 | 25.50 | 429,354 | -0.35(-1.37%) |
Aug 22, 2006 | 25.77 | 25.93 | 25.73 | 25.86 | 205,503 | +0.05(+0.19%) |
Aug 21, 2006 | 25.92 | 25.97 | 25.70 | 25.81 | 161,925 | -0.25(-0.95%) |
Aug 18, 2006 | 26.07 | 26.11 | 25.81 | 26.06 | 105,962 | +0.01(+0.05%) |
Aug 17, 2006 | 25.94 | 26.15 | 25.91 | 26.04 | 314,676 | +0.05(+0.20%) |
Aug 16, 2006 | 25.74 | 26.01 | 25.67 | 25.99 | 308,713 | +0.37(+1.46%) |
Aug 15, 2006 | 25.50 | 25.65 | 25.36 | 25.62 | 248,622 | +0.52(+2.09%) |
Aug 14, 2006 | 25.26 | 25.44 | 25.03 | 25.09 | 170,182 | +0.03(+0.11%) |
Aug 11, 2006 | 25.16 | 25.17 | 24.97 | 25.06 | 81,192 | -0.20(-0.78%) |
Aug 10, 2006 | 24.99 | 25.34 | 24.88 | 25.26 | 1,992,188 | +0.15(+0.58%) |
Aug 09, 2006 | 25.58 | 25.62 | 25.09 | 25.11 | 408,712 | -0.24(-0.95%) |
Aug 08, 2006 | 25.68 | 25.84 | 25.29 | 25.35 | 417,428 | -0.20(-0.80%) |
Aug 07, 2006 | 25.59 | 25.68 | 25.43 | 25.56 | 201,374 | -0.19(-0.74%) |
Aug 04, 2006 | 26.29 | 26.31 | 25.57 | 25.75 | 222,934 | -0.17(-0.67%) |
Aug 03, 2006 | 25.41 | 25.99 | 25.35 | 25.92 | 1,388,522 | +0.28(+1.08%) |
Aug 02, 2006 | 25.62 | 25.83 | 25.54 | 25.65 | 204,585 | +0.18(+0.69%) |
Aug 01, 2006 | 25.62 | 25.62 | 25.35 | 25.47 | 254,585 | -0.31(-1.18%) |
Jul 31, 2006 | 25.60 | 25.84 | 25.57 | 25.78 | 144,494 | +0.15(+0.57%) |
Jul 28, 2006 | 25.30 | 25.68 | 25.28 | 25.63 | 223,851 | +0.45(+1.79%) |
Jul 27, 2006 | 25.67 | 25.77 | 25.12 | 25.18 | 3,053,649 | -0.35(-1.36%) |
Jul 26, 2006 | 25.50 | 25.70 | 25.21 | 25.53 | 303,667 | -0.05(-0.19%) |
Jul 25, 2006 | 25.40 | 25.79 | 25.32 | 25.57 | 214,218 | +0.15(+0.60%) |
Jul 24, 2006 | 24.96 | 25.42 | 24.96 | 25.42 | 989,442 | +0.70(+2.83%) |
Jul 21, 2006 | 24.86 | 24.89 | 24.61 | 24.72 | 329,814 | -0.41(-1.63%) |
Jul 20, 2006 | 25.91 | 25.95 | 25.13 | 25.13 | 261,007 | -0.68(-2.63%) |
Jul 19, 2006 | 25.21 | 25.87 | 25.21 | 25.81 | 515,134 | +0.60(+2.38%) |
Jul 18, 2006 | 25.21 | 25.34 | 24.81 | 25.21 | 437,611 | +0.08(+0.31%) |
Jul 17, 2006 | 25.25 | 25.45 | 25.09 | 25.13 | 298,163 | -0.19(-0.74%) |
Jul 14, 2006 | 25.51 | 25.51 | 25.00 | 25.32 | 641,738 | -0.23(-0.92%) |
Jul 13, 2006 | 25.86 | 25.91 | 25.49 | 25.55 | 374,309 | -0.47(-1.81%) |
Jul 12, 2006 | 26.38 | 26.39 | 26.00 | 26.02 | 202,750 | -0.46(-1.75%) |
Jul 11, 2006 | 26.21 | 26.49 | 26.01 | 26.49 | 350,456 | +0.22(+0.85%) |
Jul 10, 2006 | 26.38 | 26.57 | 26.20 | 26.27 | 221,099 | -0.06(-0.22%) |
Jul 07, 2006 | 26.66 | 26.73 | 26.28 | 26.32 | 254,585 | -0.41(-1.52%) |
Jul 06, 2006 | 26.76 | 26.96 | 26.56 | 26.73 | 547,244 | +0.09(+0.33%) |
Jul 05, 2006 | 26.74 | 26.76 | 26.41 | 26.64 | 1,416,045 | -0.31(-1.16%) |
Jul 03, 2006 | 26.73 | 26.97 | 26.72 | 26.95 | 291,282 | +0.23(+0.85%) |
Jun 30, 2006 | 26.69 | 26.76 | 26.42 | 26.73 | 474,308 | +0.22(+0.83%) |
Jun 29, 2006 | 25.96 | 26.57 | 25.89 | 26.51 | 778,893 | +0.78(+3.04%) |
Jun 28, 2006 | 25.68 | 25.73 | 25.41 | 25.72 | 295,869 | +0.13(+0.50%) |
Jun 27, 2006 | 26.05 | 26.17 | 25.60 | 25.60 | 1,173,386 | -0.48(-1.86%) |
Jun 26, 2006 | 26.01 | 26.08 | 25.92 | 26.08 | 272,016 | +0.22(+0.85%) |
Jun 23, 2006 | 25.60 | 25.97 | 25.57 | 25.86 | 192,200 | +0.18(+0.70%) |
Jun 22, 2006 | 25.66 | 25.75 | 25.54 | 25.68 | 318,805 | -0.12(-0.48%) |
Jun 21, 2006 | 25.38 | 25.93 | 25.38 | 25.80 | 209,631 | +0.46(+1.82%) |
Jun 20, 2006 | 25.45 | 25.62 | 25.34 | 25.34 | 246,328 | -0.08(-0.31%) |
Jun 19, 2006 | 25.93 | 25.93 | 25.40 | 25.42 | 343,575 | -0.48(-1.84%) |
Jun 16, 2006 | 26.06 | 26.10 | 25.75 | 25.90 | 534,858 | -0.23(-0.88%) |
Jun 15, 2006 | 25.54 | 26.15 | 25.50 | 26.13 | 911,003 | +0.84(+3.30%) |
Jun 14, 2006 | 25.26 | 25.43 | 25.05 | 25.29 | 674,766 | +0.11(+0.45%) |
Jun 13, 2006 | 25.43 | 25.77 | 25.08 | 25.18 | 827,058 | -0.32(-1.27%) |
Jun 12, 2006 | 26.08 | 26.15 | 25.49 | 25.51 | 758,251 | -0.55(-2.12%) |
Jun 09, 2006 | 26.38 | 26.53 | 26.04 | 26.06 | 474,308 | -0.16(-0.60%) |
Jun 08, 2006 | 26.09 | 26.22 | 25.45 | 26.22 | 1,166,047 | -0.02(-0.07%) |
Jun 07, 2006 | 26.43 | 26.74 | 26.24 | 26.24 | 266,970 | -0.21(-0.78%) |
Jun 06, 2006 | 26.65 | 26.65 | 26.16 | 26.44 | 619,261 | -0.14(-0.52%) |
Jun 05, 2006 | 27.26 | 27.26 | 26.56 | 26.58 | 455,042 | -0.74(-2.70%) |
Jun 02, 2006 | 27.54 | 27.54 | 27.15 | 27.32 | 323,392 | +0.01(+0.03%) |