Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 25.67 | 25.82 | 25.40 | 25.67 | 394,327 | +0.08(+0.31%) |
Aug 30, 2006 | 25.54 | 25.67 | 25.43 | 25.59 | 202,055 | +0.05(+0.21%) |
Aug 29, 2006 | 25.54 | 25.67 | 25.16 | 25.53 | 382,381 | -0.01(-0.03%) |
Aug 28, 2006 | 24.97 | 25.61 | 24.96 | 25.54 | 191,588 | +0.57(+2.29%) |
Aug 25, 2006 | 24.76 | 25.08 | 24.68 | 24.97 | 124,692 | +0.11(+0.46%) |
Aug 24, 2006 | 25.11 | 25.24 | 24.66 | 24.86 | 254,958 | -0.18(-0.70%) |
Aug 23, 2006 | 25.31 | 25.52 | 24.76 | 25.03 | 153,248 | -0.25(-1.01%) |
Aug 22, 2006 | 25.32 | 25.36 | 24.92 | 25.29 | 171,792 | +0.02(+0.07%) |
Aug 21, 2006 | 25.80 | 25.80 | 25.11 | 25.27 | 223,103 | -0.54(-2.08%) |
Aug 18, 2006 | 26.06 | 26.09 | 25.27 | 25.81 | 259,509 | -0.12(-0.47%) |
Aug 17, 2006 | 25.89 | 26.21 | 25.61 | 25.93 | 255,641 | -0.04(-0.14%) |
Aug 16, 2006 | 25.42 | 26.04 | 25.20 | 25.96 | 454,511 | +0.76(+3.03%) |
Aug 15, 2006 | 24.44 | 25.20 | 24.39 | 25.20 | 500,816 | +1.20(+4.98%) |
Aug 14, 2006 | 24.30 | 24.54 | 23.93 | 24.00 | 120,141 | -0.11(-0.44%) |
Aug 11, 2006 | 23.98 | 24.33 | 23.75 | 24.11 | 250,635 | +0.13(+0.55%) |
Aug 10, 2006 | 23.79 | 24.17 | 23.64 | 23.98 | 443,931 | +0.10(+0.40%) |
Aug 09, 2006 | 24.41 | 24.56 | 23.81 | 23.88 | 236,755 | -0.31(-1.27%) |
Aug 08, 2006 | 24.56 | 24.73 | 24.14 | 24.19 | 316,394 | -0.33(-1.36%) |
Aug 07, 2006 | 24.80 | 24.83 | 24.39 | 24.52 | 354,962 | -0.40(-1.62%) |
Aug 04, 2006 | 25.32 | 25.77 | 24.60 | 24.93 | 397,512 | -0.18(-0.70%) |
Aug 03, 2006 | 24.39 | 25.15 | 24.17 | 25.10 | 468,391 | +0.50(+2.04%) |
Aug 02, 2006 | 24.66 | 24.92 | 24.31 | 24.60 | 699,686 | +0.03(+0.11%) |
Aug 01, 2006 | 25.29 | 25.30 | 24.44 | 24.58 | 726,422 | -0.84(-3.29%) |
Jul 31, 2006 | 25.74 | 25.82 | 25.35 | 25.41 | 470,325 | -0.43(-1.67%) |
Jul 28, 2006 | 25.74 | 26.02 | 25.49 | 25.84 | 540,294 | +0.18(+0.68%) |
Jul 27, 2006 | 26.33 | 26.36 | 25.67 | 25.67 | 295,347 | -0.41(-1.58%) |
Jul 26, 2006 | 26.54 | 26.54 | 25.76 | 26.08 | 263,150 | -0.43(-1.62%) |
Jul 25, 2006 | 26.15 | 26.57 | 25.93 | 26.51 | 353,711 | +0.42(+1.62%) |
Jul 24, 2006 | 25.53 | 26.37 | 25.53 | 26.09 | 428,458 | +1.02(+4.07%) |
Jul 21, 2006 | 25.06 | 25.28 | 24.39 | 25.07 | 433,464 | +0.01(+0.04%) |
Jul 20, 2006 | 25.95 | 25.98 | 25.05 | 25.06 | 310,478 | -0.89(-3.42%) |
Jul 19, 2006 | 25.49 | 26.22 | 25.44 | 25.95 | 413,554 | +0.48(+1.90%) |
Jul 18, 2006 | 25.10 | 25.48 | 24.80 | 25.46 | 560,318 | +0.45(+1.79%) |
Jul 17, 2006 | 24.58 | 25.38 | 24.58 | 25.02 | 473,283 | +0.37(+1.50%) |
Jul 14, 2006 | 24.96 | 24.96 | 24.34 | 24.65 | 836,779 | -0.40(-1.58%) |
Jul 13, 2006 | 26.19 | 26.20 | 24.63 | 25.04 | 1,577,878 | -1.34(-5.06%) |
Jul 12, 2006 | 26.63 | 26.82 | 26.23 | 26.38 | 896,736 | -0.25(-0.96%) |
Jul 11, 2006 | 26.11 | 26.65 | 25.87 | 26.63 | 253,366 | +0.43(+1.64%) |
Jul 10, 2006 | 26.06 | 26.47 | 25.90 | 26.20 | 353,938 | +0.28(+1.09%) |
Jul 07, 2006 | 26.59 | 26.71 | 25.87 | 25.92 | 407,297 | -0.76(-2.87%) |
Jul 06, 2006 | 26.94 | 27.16 | 26.52 | 26.69 | 290,341 | -0.17(-0.62%) |
Jul 05, 2006 | 27.05 | 27.06 | 26.66 | 26.85 | 312,981 | -0.30(-1.10%) |
Jul 03, 2006 | 27.25 | 27.26 | 26.90 | 27.15 | 253,934 | -0.13(-0.48%) |
Jun 30, 2006 | 27.20 | 27.93 | 27.08 | 27.28 | 562,934 | +0.08(+0.29%) |
Jun 29, 2006 | 25.93 | 27.21 | 25.93 | 27.20 | 507,073 | +1.47(+5.70%) |
Jun 28, 2006 | 25.72 | 25.96 | 25.10 | 25.74 | 317,304 | +0.06(+0.24%) |
Jun 27, 2006 | 25.93 | 26.01 | 25.60 | 25.67 | 363,381 | -0.30(-1.15%) |
Jun 26, 2006 | 26.14 | 26.29 | 25.74 | 25.97 | 484,888 | -0.14(-0.54%) |
Jun 23, 2006 | 26.72 | 26.73 | 26.07 | 26.11 | 507,414 | -0.73(-2.72%) |
Jun 22, 2006 | 26.44 | 26.94 | 26.25 | 26.84 | 460,996 | +0.40(+1.53%) |
Jun 21, 2006 | 25.86 | 26.98 | 25.86 | 26.44 | 649,400 | +0.66(+2.56%) |
Jun 20, 2006 | 25.97 | 26.15 | 25.67 | 25.78 | 715,386 | -0.14(-0.54%) |
Jun 19, 2006 | 26.93 | 27.07 | 25.76 | 25.92 | 1,199,706 | -1.01(-3.75%) |
Jun 16, 2006 | 25.27 | 27.67 | 25.24 | 26.93 | 3,485,462 | +1.94(+7.77%) |
Jun 15, 2006 | 24.16 | 25.09 | 24.08 | 24.99 | 1,133,264 | +1.04(+4.33%) |
Jun 14, 2006 | 23.86 | 24.18 | 23.72 | 23.95 | 492,283 | +0.08(+0.33%) |
Jun 13, 2006 | 23.80 | 24.35 | 23.75 | 23.87 | 644,962 | +0.01(+0.04%) |
Jun 12, 2006 | 24.35 | 24.35 | 23.78 | 23.86 | 337,783 | -0.55(-2.27%) |
Jun 09, 2006 | 24.51 | 24.71 | 24.05 | 24.42 | 498,199 | -0.06(-0.25%) |
Jun 08, 2006 | 24.75 | 24.76 | 23.77 | 24.48 | 656,567 | -0.33(-1.31%) |
Jun 07, 2006 | 24.78 | 25.30 | 24.70 | 24.80 | 437,673 | +0.09(+0.36%) |
Jun 06, 2006 | 24.87 | 24.87 | 24.46 | 24.72 | 466,571 | -0.15(-0.60%) |
Jun 05, 2006 | 25.66 | 25.80 | 24.82 | 24.87 | 747,014 | -0.79(-3.08%) |
Jun 02, 2006 | 25.49 | 25.73 | 25.39 | 25.66 | 496,265 | +0.25(+1.00%) |