Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 26.45 | 26.75 | 26.42 | 26.70 | 13,250 | +0.51(+1.95%) |
Aug 30, 2006 | 26.30 | 26.40 | 26.05 | 26.19 | 5,367 | +0.14(+0.54%) |
Aug 29, 2006 | 26.56 | 26.56 | 26.05 | 26.05 | 6,588 | -0.70(-2.62%) |
Aug 28, 2006 | 26.50 | 26.75 | 26.20 | 26.75 | 8,815 | +0.25(+0.94%) |
Aug 25, 2006 | 26.40 | 26.50 | 25.98 | 26.50 | 13,632 | +0.10(+0.38%) |
Aug 24, 2006 | 25.60 | 26.50 | 25.60 | 26.40 | 12,104 | +0.45(+1.73%) |
Aug 23, 2006 | 26.49 | 26.50 | 25.85 | 25.95 | 12,784 | -0.05(-0.19%) |
Aug 22, 2006 | 25.94 | 26.87 | 25.66 | 26.00 | 15,318 | +0.35(+1.36%) |
Aug 21, 2006 | 25.50 | 26.80 | 25.50 | 25.65 | 19,933 | +0.28(+1.10%) |
Aug 18, 2006 | 25.23 | 25.47 | 25.23 | 25.37 | 6,063 | +0.27(+1.08%) |
Aug 17, 2006 | 25.25 | 25.25 | 24.78 | 25.10 | 14,376 | +0.32(+1.29%) |
Aug 16, 2006 | 24.80 | 25.00 | 24.76 | 24.78 | 17,954 | +0.08(+0.32%) |
Aug 15, 2006 | 24.50 | 24.93 | 24.15 | 24.70 | 16,605 | +0.45(+1.86%) |
Aug 14, 2006 | 24.40 | 24.40 | 24.15 | 24.25 | 4,471 | -0.15(-0.61%) |
Aug 11, 2006 | 24.60 | 24.60 | 24.40 | 24.40 | 4,899 | -0.20(-0.81%) |
Aug 10, 2006 | 24.74 | 24.74 | 24.55 | 24.60 | 11,628 | -0.30(-1.20%) |
Aug 09, 2006 | 24.55 | 24.93 | 24.55 | 24.90 | 7,617 | +0.15(+0.61%) |
Aug 08, 2006 | 24.71 | 24.75 | 24.41 | 24.75 | 8,113 | +0.14(+0.57%) |
Aug 07, 2006 | 24.60 | 24.70 | 24.60 | 24.61 | 7,907 | +0.00(+0.00%) |
Aug 04, 2006 | 24.60 | 24.70 | 24.60 | 24.61 | 7,907 | +0.01(+0.04%) |
Aug 03, 2006 | 24.44 | 24.60 | 24.30 | 24.60 | 16,475 | +0.24(+0.99%) |
Aug 02, 2006 | 24.31 | 24.50 | 24.26 | 24.36 | 31,457 | +0.11(+0.45%) |
Aug 01, 2006 | 24.85 | 24.85 | 24.20 | 24.25 | 5,875 | -0.20(-0.82%) |
Jul 31, 2006 | 24.50 | 24.50 | 23.90 | 24.45 | 8,479 | -0.04(-0.16%) |
Jul 28, 2006 | 24.50 | 24.50 | 24.25 | 24.49 | 2,850 | +0.19(+0.78%) |
Jul 27, 2006 | 24.45 | 24.75 | 24.20 | 24.30 | 17,293 | +0.02(+0.08%) |
Jul 26, 2006 | 23.95 | 24.30 | 23.95 | 24.28 | 9,017 | +0.73(+3.10%) |
Jul 25, 2006 | 23.36 | 23.80 | 23.36 | 23.55 | 6,575 | +0.00(+0.00%) |
Jul 24, 2006 | 23.21 | 23.55 | 23.21 | 23.55 | 11,730 | +0.25(+1.07%) |
Jul 21, 2006 | 23.25 | 23.50 | 22.98 | 23.30 | 6,780 | +0.40(+1.75%) |
Jul 20, 2006 | 23.71 | 23.71 | 22.60 | 22.90 | 15,985 | -0.80(-3.38%) |
Jul 19, 2006 | 22.90 | 23.70 | 22.90 | 23.70 | 20,322 | +0.40(+1.72%) |
Jul 18, 2006 | 23.83 | 23.84 | 22.90 | 23.30 | 17,219 | -0.59(-2.47%) |
Jul 17, 2006 | 24.20 | 24.20 | 23.75 | 23.89 | 12,696 | -0.47(-1.93%) |
Jul 14, 2006 | 24.55 | 24.55 | 24.25 | 24.36 | 12,999 | -0.49(-1.97%) |
Jul 13, 2006 | 25.29 | 25.29 | 24.30 | 24.85 | 14,949 | -0.35(-1.39%) |
Jul 12, 2006 | 25.79 | 25.79 | 25.20 | 25.20 | 14,430 | +0.05(+0.20%) |
Jul 11, 2006 | 24.99 | 25.28 | 24.99 | 25.15 | 4,545 | +0.40(+1.62%) |
Jul 10, 2006 | 24.80 | 25.10 | 24.75 | 24.75 | 12,392 | -0.10(-0.40%) |
Jul 07, 2006 | 25.20 | 25.40 | 24.85 | 24.85 | 9,220 | -0.17(-0.68%) |
Jul 06, 2006 | 24.65 | 25.50 | 24.65 | 25.02 | 10,574 | +0.03(+0.12%) |
Jul 05, 2006 | 24.65 | 24.99 | 24.55 | 24.99 | 13,723 | +0.49(+2.00%) |
Jul 03, 2006 | 24.50 | 24.50 | 24.50 | 24.50 | 0 | +0.00(+0.00%) |
Jun 30, 2006 | 25.15 | 25.35 | 24.30 | 24.50 | 16,550 | -0.50(-2.00%) |
Jun 29, 2006 | 25.00 | 25.00 | 25.00 | 25.00 | 0 | +0.80(+3.31%) |
Jun 28, 2006 | 24.80 | 24.80 | 24.20 | 24.20 | 9,085 | -0.10(-0.41%) |
Jun 27, 2006 | 24.66 | 24.70 | 24.30 | 24.30 | 9,967 | -0.70(-2.80%) |
Jun 23, 2006 | 23.90 | 25.49 | 23.90 | 25.00 | 12,567 | +1.65(+7.07%) |
Jun 22, 2006 | 23.75 | 23.90 | 23.35 | 23.35 | 11,911 | -0.25(-1.06%) |
Jun 21, 2006 | 22.80 | 23.80 | 22.35 | 23.60 | 9,826 | +1.10(+4.89%) |
Jun 20, 2006 | 22.35 | 22.83 | 22.26 | 22.50 | 20,855 | +0.05(+0.22%) |
Jun 19, 2006 | 23.50 | 23.50 | 22.30 | 22.45 | 15,929 | -1.42(-5.95%) |
Jun 16, 2006 | 25.00 | 25.00 | 23.87 | 23.87 | 16,010 | -0.73(-2.97%) |
Jun 15, 2006 | 23.00 | 24.73 | 23.00 | 24.60 | 28,662 | +2.01(+8.90%) |
Jun 14, 2006 | 22.30 | 22.70 | 22.30 | 22.59 | 18,067 | +0.39(+1.76%) |
Jun 13, 2006 | 23.00 | 23.00 | 22.01 | 22.20 | 63,273 | -1.70(-7.11%) |
Jun 12, 2006 | 24.50 | 24.50 | 23.20 | 23.90 | 36,642 | -0.91(-3.67%) |
Jun 09, 2006 | 24.85 | 25.00 | 24.65 | 24.81 | 9,857 | +0.31(+1.27%) |
Jun 08, 2006 | 24.05 | 24.50 | 23.77 | 24.50 | 31,637 | -0.10(-0.41%) |
Jun 07, 2006 | 24.89 | 24.89 | 24.31 | 24.60 | 17,311 | -0.30(-1.20%) |
Jun 06, 2006 | 25.64 | 25.64 | 24.75 | 24.90 | 18,449 | -0.40(-1.58%) |
Jun 05, 2006 | 26.73 | 26.73 | 25.30 | 25.30 | 15,170 | -1.20(-4.53%) |
Jun 02, 2006 | 26.23 | 26.50 | 26.05 | 26.50 | 8,332 | +0.31(+1.18%) |