Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 26.81 | 26.85 | 26.60 | 26.62 | 198,280 | -0.14(-0.53%) |
Aug 30, 2006 | 26.77 | 26.85 | 26.52 | 26.76 | 165,739 | +0.08(+0.30%) |
Aug 29, 2006 | 26.52 | 26.82 | 26.42 | 26.68 | 218,918 | +0.16(+0.60%) |
Aug 28, 2006 | 26.02 | 26.67 | 25.98 | 26.52 | 232,592 | +0.59(+2.28%) |
Aug 25, 2006 | 25.77 | 26.06 | 25.74 | 25.93 | 164,726 | +0.06(+0.24%) |
Aug 24, 2006 | 25.94 | 26.00 | 25.60 | 25.87 | 318,818 | -0.08(-0.30%) |
Aug 23, 2006 | 26.39 | 26.39 | 25.77 | 25.94 | 338,190 | -0.42(-1.59%) |
Aug 22, 2006 | 26.28 | 26.37 | 26.15 | 26.36 | 267,538 | +0.04(+0.15%) |
Aug 21, 2006 | 26.43 | 26.53 | 26.24 | 26.32 | 183,212 | -0.22(-0.83%) |
Aug 18, 2006 | 26.77 | 26.77 | 26.43 | 26.54 | 220,944 | -0.11(-0.41%) |
Aug 17, 2006 | 26.16 | 26.81 | 26.10 | 26.66 | 304,383 | +0.39(+1.50%) |
Aug 16, 2006 | 26.50 | 26.62 | 26.23 | 26.26 | 225,755 | -0.11(-0.42%) |
Aug 15, 2006 | 25.86 | 26.48 | 25.85 | 26.37 | 350,725 | +0.64(+2.49%) |
Aug 14, 2006 | 25.61 | 26.10 | 25.61 | 25.73 | 163,080 | +0.28(+1.09%) |
Aug 11, 2006 | 25.45 | 25.53 | 25.14 | 25.45 | 183,592 | -0.14(-0.56%) |
Aug 10, 2006 | 25.72 | 25.82 | 25.35 | 25.60 | 180,047 | -0.22(-0.86%) |
Aug 09, 2006 | 26.19 | 26.30 | 25.76 | 25.82 | 243,735 | -0.01(-0.03%) |
Aug 08, 2006 | 25.90 | 26.38 | 25.76 | 25.83 | 257,156 | -0.07(-0.27%) |
Aug 07, 2006 | 26.06 | 26.14 | 25.71 | 25.90 | 253,357 | -0.32(-1.21%) |
Aug 04, 2006 | 26.42 | 26.58 | 26.14 | 26.21 | 351,358 | -0.02(-0.09%) |
Aug 03, 2006 | 26.13 | 26.39 | 25.68 | 26.24 | 225,882 | +0.00(+0.00%) |
Aug 02, 2006 | 26.18 | 26.40 | 26.05 | 26.24 | 199,419 | +0.12(+0.45%) |
Aug 01, 2006 | 25.89 | 26.22 | 25.55 | 26.12 | 217,272 | +0.11(+0.42%) |
Jul 31, 2006 | 25.98 | 26.13 | 25.68 | 26.01 | 171,184 | -0.08(-0.30%) |
Jul 28, 2006 | 25.98 | 26.24 | 25.91 | 26.09 | 262,980 | +0.19(+0.73%) |
Jul 27, 2006 | 26.37 | 26.50 | 25.77 | 25.90 | 199,799 | -0.36(-1.35%) |
Jul 26, 2006 | 26.06 | 26.52 | 25.85 | 26.25 | 223,603 | +0.06(+0.24%) |
Jul 25, 2006 | 26.20 | 26.70 | 26.16 | 26.19 | 311,347 | -0.13(-0.48%) |
Jul 24, 2006 | 25.68 | 26.34 | 25.74 | 26.32 | 293,495 | +0.63(+2.46%) |
Jul 21, 2006 | 25.34 | 25.79 | 25.15 | 25.68 | 234,618 | +0.27(+1.06%) |
Jul 20, 2006 | 25.80 | 25.83 | 25.34 | 25.42 | 273,742 | -0.27(-1.05%) |
Jul 19, 2006 | 25.31 | 25.69 | 25.30 | 25.68 | 244,621 | +0.37(+1.47%) |
Jul 18, 2006 | 25.04 | 25.42 | 24.95 | 25.31 | 227,275 | +0.32(+1.26%) |
Jul 17, 2006 | 24.86 | 25.23 | 24.78 | 25.00 | 315,526 | +0.00(+0.00%) |
Jul 14, 2006 | 24.74 | 25.22 | 24.49 | 25.00 | 266,399 | +0.17(+0.67%) |
Jul 13, 2006 | 24.94 | 25.33 | 24.78 | 24.83 | 341,862 | -0.23(-0.91%) |
Jul 12, 2006 | 25.40 | 25.51 | 25.00 | 25.06 | 238,797 | -0.43(-1.70%) |
Jul 11, 2006 | 24.83 | 25.52 | 24.80 | 25.49 | 407,828 | +0.64(+2.57%) |
Jul 10, 2006 | 24.56 | 25.08 | 24.29 | 24.85 | 370,603 | +0.32(+1.32%) |
Jul 07, 2006 | 25.19 | 25.35 | 24.25 | 24.53 | 561,793 | -0.77(-3.03%) |
Jul 06, 2006 | 25.34 | 25.60 | 25.04 | 25.30 | 301,725 | +0.08(+0.31%) |
Jul 05, 2006 | 24.82 | 25.24 | 24.70 | 25.22 | 531,532 | +0.32(+1.27%) |
Jul 03, 2006 | 24.72 | 25.00 | 24.55 | 24.90 | 187,897 | +0.15(+0.61%) |
Jun 30, 2006 | 24.73 | 24.75 | 24.34 | 24.75 | 570,783 | +0.08(+0.32%) |
Jun 29, 2006 | 24.19 | 24.82 | 24.14 | 24.67 | 583,444 | +0.56(+2.33%) |
Jun 28, 2006 | 23.80 | 24.14 | 23.64 | 24.11 | 349,712 | +0.30(+1.26%) |
Jun 27, 2006 | 23.47 | 23.92 | 23.36 | 23.81 | 520,263 | +0.40(+1.72%) |
Jun 26, 2006 | 22.97 | 23.46 | 22.97 | 23.41 | 300,712 | +0.46(+2.00%) |
Jun 23, 2006 | 22.95 | 23.11 | 22.77 | 22.95 | 218,538 | +0.02(+0.07%) |
Jun 22, 2006 | 22.99 | 23.20 | 22.74 | 22.94 | 250,192 | -0.05(-0.21%) |
Jun 21, 2006 | 22.79 | 23.16 | 22.67 | 22.98 | 238,797 | +0.27(+1.18%) |
Jun 20, 2006 | 22.90 | 23.04 | 22.58 | 22.71 | 239,050 | -0.09(-0.38%) |
Jun 19, 2006 | 23.08 | 23.13 | 22.55 | 22.80 | 290,836 | -0.26(-1.13%) |
Jun 16, 2006 | 23.32 | 23.50 | 23.03 | 23.06 | 900,616 | -0.30(-1.28%) |
Jun 15, 2006 | 22.88 | 23.48 | 22.80 | 23.36 | 261,461 | +0.64(+2.82%) |
Jun 14, 2006 | 22.51 | 22.78 | 22.19 | 22.72 | 321,603 | +0.21(+0.91%) |
Jun 13, 2006 | 22.67 | 23.10 | 22.48 | 22.52 | 350,092 | -0.29(-1.28%) |
Jun 12, 2006 | 23.10 | 23.22 | 22.79 | 22.81 | 279,314 | -0.22(-0.96%) |
Jun 09, 2006 | 23.42 | 23.53 | 22.91 | 23.03 | 253,357 | -0.32(-1.39%) |
Jun 08, 2006 | 23.30 | 23.46 | 22.63 | 23.35 | 532,545 | +0.51(+2.21%) |
Jun 07, 2006 | 22.92 | 23.17 | 22.64 | 22.85 | 481,139 | -0.06(-0.24%) |
Jun 06, 2006 | 23.01 | 23.05 | 22.56 | 22.90 | 297,166 | +0.04(+0.17%) |
Jun 05, 2006 | 23.39 | 23.49 | 22.86 | 22.86 | 370,097 | -0.66(-2.79%) |
Jun 02, 2006 | 23.61 | 23.65 | 23.20 | 23.52 | 353,764 | +0.19(+0.81%) |