Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 25.91 | 26.27 | 25.60 | 25.63 | 179,077 | -0.17(-0.65%) |
Aug 30, 2006 | 26.11 | 26.11 | 25.59 | 25.80 | 160,533 | -0.03(-0.11%) |
Aug 29, 2006 | 25.96 | 26.14 | 24.85 | 25.83 | 311,412 | +0.19(+0.76%) |
Aug 28, 2006 | 25.01 | 25.68 | 24.84 | 25.63 | 240,207 | +0.59(+2.37%) |
Aug 25, 2006 | 24.88 | 25.49 | 24.74 | 25.04 | 232,475 | -0.08(-0.33%) |
Aug 24, 2006 | 25.66 | 26.39 | 24.93 | 25.12 | 188,033 | -0.46(-1.81%) |
Aug 23, 2006 | 26.82 | 27.24 | 25.40 | 25.59 | 235,209 | -1.28(-4.76%) |
Aug 22, 2006 | 27.32 | 27.40 | 26.69 | 26.87 | 151,995 | -0.31(-1.13%) |
Aug 21, 2006 | 26.42 | 27.47 | 26.42 | 27.17 | 207,553 | +0.62(+2.34%) |
Aug 18, 2006 | 26.89 | 26.89 | 26.18 | 26.55 | 269,137 | -0.23(-0.87%) |
Aug 17, 2006 | 27.70 | 27.91 | 26.44 | 26.78 | 233,031 | -0.92(-3.31%) |
Aug 16, 2006 | 27.62 | 27.99 | 27.38 | 27.70 | 146,888 | +0.37(+1.36%) |
Aug 15, 2006 | 26.91 | 27.81 | 26.82 | 27.33 | 179,197 | +0.86(+3.26%) |
Aug 14, 2006 | 26.97 | 26.97 | 25.89 | 26.47 | 263,156 | -0.10(-0.38%) |
Aug 11, 2006 | 27.06 | 27.11 | 26.28 | 26.57 | 234,463 | -0.49(-1.82%) |
Aug 10, 2006 | 27.16 | 27.58 | 26.49 | 27.06 | 241,419 | -0.37(-1.35%) |
Aug 09, 2006 | 27.82 | 28.43 | 27.28 | 27.43 | 221,661 | -0.02(-0.07%) |
Aug 08, 2006 | 29.14 | 29.45 | 26.96 | 27.45 | 304,557 | -1.50(-5.19%) |
Aug 07, 2006 | 28.54 | 29.16 | 28.36 | 28.95 | 264,239 | +0.31(+1.07%) |
Aug 04, 2006 | 29.18 | 29.53 | 27.86 | 28.65 | 411,438 | -0.15(-0.51%) |
Aug 03, 2006 | 28.69 | 30.29 | 27.57 | 28.80 | 658,503 | -2.23(-7.17%) |
Aug 02, 2006 | 31.50 | 31.67 | 30.35 | 31.02 | 251,619 | -0.20(-0.65%) |
Aug 01, 2006 | 32.44 | 33.38 | 30.92 | 31.23 | 189,946 | -1.38(-4.24%) |
Jul 31, 2006 | 32.45 | 33.06 | 32.31 | 32.61 | 121,541 | -0.25(-0.76%) |
Jul 28, 2006 | 31.79 | 32.91 | 31.66 | 32.86 | 201,112 | +1.13(+3.57%) |
Jul 27, 2006 | 32.90 | 34.03 | 31.11 | 31.73 | 159,074 | -0.69(-2.12%) |
Jul 26, 2006 | 32.93 | 32.93 | 31.32 | 32.41 | 162,216 | -0.62(-1.88%) |
Jul 25, 2006 | 31.91 | 33.37 | 31.65 | 33.03 | 220,103 | +1.25(+3.94%) |
Jul 24, 2006 | 30.93 | 32.41 | 30.75 | 31.78 | 259,291 | +0.85(+2.76%) |
Jul 21, 2006 | 32.29 | 32.44 | 30.59 | 30.93 | 242,085 | -1.46(-4.49%) |
Jul 20, 2006 | 34.14 | 34.77 | 32.15 | 32.38 | 303,685 | -1.49(-4.41%) |
Jul 19, 2006 | 33.39 | 34.49 | 32.84 | 33.88 | 292,689 | +0.49(+1.47%) |
Jul 18, 2006 | 33.26 | 34.59 | 32.96 | 33.39 | 313,842 | +0.45(+1.38%) |
Jul 17, 2006 | 33.33 | 34.06 | 32.28 | 32.93 | 147,136 | -0.31(-0.92%) |
Jul 14, 2006 | 33.75 | 34.46 | 32.84 | 33.24 | 246,871 | -0.46(-1.38%) |
Jul 13, 2006 | 35.40 | 35.40 | 33.70 | 33.70 | 193,968 | -1.88(-5.29%) |
Jul 12, 2006 | 35.98 | 36.61 | 35.47 | 35.58 | 230,467 | -0.55(-1.51%) |
Jul 11, 2006 | 35.19 | 36.35 | 34.58 | 36.13 | 311,903 | +0.87(+2.47%) |
Jul 10, 2006 | 34.58 | 36.41 | 34.30 | 35.26 | 472,511 | +0.97(+2.84%) |
Jul 07, 2006 | 33.75 | 35.22 | 33.74 | 34.28 | 336,557 | +0.53(+1.57%) |
Jul 06, 2006 | 33.34 | 34.18 | 33.32 | 33.76 | 230,927 | +0.50(+1.51%) |
Jul 05, 2006 | 33.48 | 34.17 | 32.97 | 33.26 | 221,649 | -0.96(-2.79%) |
Jul 03, 2006 | 32.80 | 34.24 | 32.56 | 34.21 | 176,621 | +1.40(+4.27%) |
Jun 30, 2006 | 33.35 | 33.64 | 32.52 | 32.81 | 1,203,530 | -0.45(-1.34%) |
Jun 29, 2006 | 31.74 | 33.33 | 31.18 | 33.26 | 350,656 | +1.73(+5.50%) |
Jun 28, 2006 | 32.15 | 32.54 | 31.37 | 31.52 | 228,621 | -0.46(-1.45%) |
Jun 27, 2006 | 33.01 | 33.18 | 31.71 | 31.99 | 236,034 | -1.02(-3.09%) |
Jun 26, 2006 | 32.19 | 33.89 | 32.00 | 33.01 | 394,771 | +0.82(+2.53%) |
Jun 23, 2006 | 30.72 | 32.45 | 30.60 | 32.19 | 326,587 | +1.43(+4.64%) |
Jun 22, 2006 | 30.20 | 30.81 | 29.38 | 30.76 | 183,827 | +0.54(+1.78%) |
Jun 21, 2006 | 29.62 | 31.03 | 29.48 | 30.22 | 291,255 | +0.53(+1.78%) |
Jun 20, 2006 | 28.88 | 29.87 | 28.85 | 29.70 | 199,767 | +0.74(+2.56%) |
Jun 19, 2006 | 29.70 | 30.01 | 28.75 | 28.95 | 170,615 | -0.43(-1.45%) |
Jun 16, 2006 | 29.37 | 29.53 | 28.22 | 29.38 | 126,738 | -0.05(-0.16%) |
Jun 15, 2006 | 27.87 | 29.76 | 27.81 | 29.43 | 183,511 | +2.09(+7.63%) |
Jun 14, 2006 | 26.82 | 27.70 | 26.40 | 27.34 | 151,312 | +0.44(+1.65%) |
Jun 13, 2006 | 27.81 | 28.03 | 26.25 | 26.90 | 348,364 | -0.99(-3.56%) |
Jun 12, 2006 | 28.86 | 29.49 | 27.74 | 27.89 | 155,384 | -1.12(-3.87%) |
Jun 09, 2006 | 29.30 | 30.53 | 28.46 | 29.01 | 138,258 | -0.13(-0.45%) |
Jun 08, 2006 | 28.83 | 29.50 | 27.47 | 29.14 | 172,486 | +0.15(+0.51%) |
Jun 07, 2006 | 30.24 | 30.60 | 28.93 | 28.99 | 135,629 | -1.09(-3.64%) |
Jun 06, 2006 | 30.68 | 30.72 | 28.94 | 30.09 | 141,525 | -0.15(-0.49%) |
Jun 05, 2006 | 31.82 | 32.57 | 30.17 | 30.23 | 204,846 | -1.45(-4.57%) |
Jun 02, 2006 | 31.34 | 31.96 | 30.61 | 31.68 | 141,573 | +0.05(+0.15%) |