Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 25.65 | 26.37 | 25.29 | 25.45 | 3,989,589 | -1.13(-4.24%) |
Aug 30, 2006 | 26.74 | 26.74 | 26.24 | 26.58 | 1,676,598 | -0.14(-0.51%) |
Aug 29, 2006 | 25.64 | 26.75 | 25.64 | 26.71 | 3,428,198 | +1.03(+4.01%) |
Aug 28, 2006 | 24.90 | 25.73 | 24.90 | 25.68 | 1,589,676 | +0.88(+3.54%) |
Aug 25, 2006 | 24.75 | 25.17 | 24.64 | 24.80 | 1,693,113 | +0.00(+0.00%) |
Aug 24, 2006 | 25.64 | 25.64 | 24.75 | 24.80 | 2,467,835 | -0.84(-3.27%) |
Aug 23, 2006 | 26.16 | 26.21 | 25.59 | 25.64 | 1,384,292 | -0.39(-1.52%) |
Aug 22, 2006 | 26.04 | 26.08 | 25.78 | 26.04 | 1,027,168 | +0.05(+0.19%) |
Aug 21, 2006 | 26.29 | 26.33 | 25.84 | 25.99 | 1,262,726 | -0.51(-1.92%) |
Aug 18, 2006 | 27.12 | 27.98 | 26.49 | 26.50 | 2,406,121 | -0.02(-0.09%) |
Aug 17, 2006 | 25.83 | 26.53 | 25.64 | 26.52 | 1,723,784 | +0.75(+2.91%) |
Aug 16, 2006 | 25.18 | 25.86 | 25.05 | 25.77 | 1,229,075 | +0.67(+2.66%) |
Aug 15, 2006 | 25.03 | 25.23 | 24.84 | 25.10 | 1,133,833 | +0.40(+1.63%) |
Aug 14, 2006 | 24.72 | 25.03 | 24.56 | 24.70 | 670,664 | +0.18(+0.72%) |
Aug 11, 2006 | 24.64 | 24.84 | 24.43 | 24.52 | 743,181 | -0.19(-0.75%) |
Aug 10, 2006 | 23.86 | 24.74 | 23.86 | 24.71 | 2,323,545 | +0.60(+2.51%) |
Aug 09, 2006 | 24.80 | 24.96 | 24.01 | 24.10 | 1,710,498 | -0.49(-2.00%) |
Aug 08, 2006 | 24.92 | 25.07 | 24.55 | 24.59 | 1,223,735 | -0.31(-1.23%) |
Aug 07, 2006 | 25.02 | 25.12 | 24.68 | 24.90 | 1,078,700 | -0.26(-1.02%) |
Aug 04, 2006 | 25.45 | 25.92 | 24.93 | 25.16 | 1,112,475 | -0.13(-0.51%) |
Aug 03, 2006 | 24.88 | 25.42 | 24.72 | 25.29 | 1,275,143 | +0.14(+0.58%) |
Aug 02, 2006 | 24.80 | 25.41 | 24.78 | 25.14 | 1,438,432 | +0.43(+1.73%) |
Aug 01, 2006 | 25.29 | 25.29 | 24.58 | 24.72 | 1,746,632 | -0.72(-2.85%) |
Jul 31, 2006 | 25.08 | 25.72 | 25.07 | 25.44 | 1,072,864 | +0.23(+0.89%) |
Jul 28, 2006 | 25.05 | 25.43 | 25.05 | 25.21 | 788,257 | +0.20(+0.80%) |
Jul 27, 2006 | 25.61 | 25.63 | 24.97 | 25.01 | 905,477 | -0.52(-2.02%) |
Jul 26, 2006 | 25.91 | 26.21 | 25.49 | 25.53 | 1,772,833 | -0.71(-2.70%) |
Jul 25, 2006 | 25.98 | 26.31 | 25.71 | 26.24 | 1,201,260 | +0.34(+1.31%) |
Jul 24, 2006 | 24.54 | 26.08 | 25.28 | 25.90 | 2,053,342 | +1.36(+5.55%) |
Jul 21, 2006 | 24.92 | 24.88 | 24.25 | 24.54 | 1,192,692 | -0.38(-1.52%) |
Jul 20, 2006 | 25.53 | 25.75 | 24.92 | 24.92 | 694,381 | -0.63(-2.46%) |
Jul 19, 2006 | 24.82 | 25.63 | 24.82 | 25.54 | 1,144,885 | +0.64(+2.59%) |
Jul 18, 2006 | 25.09 | 25.20 | 24.66 | 24.90 | 1,047,656 | -0.11(-0.45%) |
Jul 17, 2006 | 24.80 | 25.14 | 24.74 | 25.01 | 1,126,383 | +0.27(+1.07%) |
Jul 14, 2006 | 25.24 | 25.32 | 24.47 | 24.75 | 2,225,075 | -0.61(-2.41%) |
Jul 13, 2006 | 25.53 | 25.87 | 25.28 | 25.36 | 1,485,246 | -0.27(-1.04%) |
Jul 12, 2006 | 26.32 | 26.40 | 25.53 | 25.63 | 1,463,391 | -0.60(-2.27%) |
Jul 11, 2006 | 26.56 | 26.77 | 25.98 | 26.22 | 1,694,231 | -0.47(-1.75%) |
Jul 10, 2006 | 26.41 | 26.95 | 26.37 | 26.69 | 1,243,603 | +0.43(+1.66%) |
Jul 07, 2006 | 26.58 | 26.65 | 26.16 | 26.25 | 1,102,790 | -0.32(-1.21%) |
Jul 06, 2006 | 26.12 | 26.79 | 26.03 | 26.58 | 1,224,356 | +0.34(+1.29%) |
Jul 05, 2006 | 26.62 | 26.62 | 26.16 | 26.24 | 1,481,024 | -0.50(-1.87%) |
Jul 03, 2006 | 26.79 | 26.98 | 26.50 | 26.74 | 583,494 | +0.14(+0.55%) |
Jun 30, 2006 | 26.81 | 27.18 | 26.50 | 26.59 | 1,318,728 | -0.20(-0.75%) |
Jun 29, 2006 | 26.66 | 26.85 | 26.33 | 26.79 | 2,371,104 | +0.23(+0.88%) |
Jun 28, 2006 | 26.41 | 26.70 | 26.17 | 26.56 | 1,216,285 | +0.41(+1.57%) |
Jun 27, 2006 | 26.50 | 26.67 | 26.09 | 26.15 | 1,550,934 | -0.39(-1.46%) |
Jun 26, 2006 | 26.49 | 26.66 | 26.30 | 26.54 | 1,592,160 | +0.17(+0.64%) |
Jun 23, 2006 | 26.19 | 26.63 | 26.01 | 26.37 | 1,787,982 | +0.03(+0.12%) |
Jun 22, 2006 | 25.93 | 26.45 | 25.49 | 26.33 | 1,758,801 | +0.44(+1.71%) |
Jun 21, 2006 | 26.17 | 26.49 | 25.89 | 25.89 | 2,369,738 | -0.28(-1.08%) |
Jun 20, 2006 | 26.62 | 26.77 | 26.16 | 26.17 | 1,763,272 | -0.44(-1.66%) |
Jun 19, 2006 | 26.90 | 26.94 | 26.51 | 26.62 | 1,564,593 | -0.16(-0.60%) |
Jun 16, 2006 | 26.58 | 26.89 | 26.58 | 26.78 | 1,781,153 | -0.12(-0.45%) |
Jun 15, 2006 | 26.54 | 27.03 | 26.26 | 26.90 | 3,415,159 | +0.50(+1.89%) |
Jun 14, 2006 | 26.29 | 26.50 | 26.05 | 26.40 | 1,678,833 | +0.19(+0.74%) |
Jun 13, 2006 | 26.46 | 26.77 | 26.10 | 26.21 | 2,439,275 | -0.27(-1.03%) |
Jun 12, 2006 | 27.67 | 27.67 | 26.45 | 26.48 | 2,617,962 | -1.17(-4.22%) |
Jun 09, 2006 | 27.70 | 27.84 | 27.18 | 27.65 | 1,644,561 | +0.55(+2.02%) |
Jun 08, 2006 | 26.91 | 27.18 | 26.39 | 27.10 | 2,290,142 | +0.19(+0.72%) |
Jun 07, 2006 | 27.12 | 27.54 | 26.87 | 26.91 | 1,454,699 | -0.26(-0.95%) |
Jun 06, 2006 | 27.18 | 27.51 | 26.78 | 27.16 | 2,100,777 | +0.04(+0.15%) |
Jun 05, 2006 | 27.54 | 27.62 | 27.10 | 27.12 | 1,507,845 | -0.57(-2.06%) |
Jun 02, 2006 | 28.19 | 28.19 | 27.30 | 27.70 | 2,269,281 | -0.56(-1.97%) |