Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 24.68 | 24.72 | 24.22 | 24.50 | 619,888 | -0.06(-0.24%) |
Aug 30, 2006 | 24.34 | 24.71 | 24.34 | 24.56 | 684,208 | +0.19(+0.77%) |
Aug 29, 2006 | 24.49 | 24.58 | 24.09 | 24.37 | 767,508 | +0.00(+0.00%) |
Aug 28, 2006 | 24.15 | 24.53 | 24.08 | 24.37 | 738,570 | +0.27(+1.13%) |
Aug 25, 2006 | 24.13 | 24.37 | 23.88 | 24.10 | 1,075,636 | -0.13(-0.53%) |
Aug 24, 2006 | 24.74 | 24.79 | 24.20 | 24.22 | 1,212,829 | -0.41(-1.66%) |
Aug 23, 2006 | 25.01 | 25.26 | 24.55 | 24.63 | 604,423 | -0.38(-1.50%) |
Aug 22, 2006 | 25.33 | 25.49 | 24.92 | 25.01 | 740,210 | -0.26(-1.01%) |
Aug 21, 2006 | 25.44 | 25.51 | 25.21 | 25.26 | 586,263 | -0.32(-1.27%) |
Aug 18, 2006 | 25.85 | 25.97 | 25.35 | 25.59 | 1,167,488 | -0.16(-0.63%) |
Aug 17, 2006 | 25.65 | 26.01 | 25.54 | 25.75 | 1,095,436 | +0.11(+0.43%) |
Aug 16, 2006 | 25.44 | 25.73 | 25.32 | 25.64 | 1,286,991 | +0.34(+1.35%) |
Aug 15, 2006 | 25.42 | 25.55 | 25.09 | 25.30 | 1,170,886 | +0.26(+1.06%) |
Aug 14, 2006 | 25.45 | 25.64 | 24.96 | 25.03 | 894,860 | -0.12(-0.48%) |
Aug 11, 2006 | 24.80 | 25.23 | 24.57 | 25.15 | 951,447 | +0.20(+0.82%) |
Aug 10, 2006 | 24.35 | 25.04 | 24.21 | 24.95 | 842,138 | +0.61(+2.49%) |
Aug 09, 2006 | 25.48 | 25.52 | 24.28 | 24.34 | 1,578,716 | -0.88(-3.49%) |
Aug 08, 2006 | 25.43 | 25.65 | 25.11 | 25.22 | 565,760 | -0.16(-0.64%) |
Aug 07, 2006 | 25.60 | 25.62 | 25.26 | 25.38 | 1,152,726 | -0.35(-1.36%) |
Aug 04, 2006 | 26.04 | 26.33 | 25.52 | 25.73 | 916,417 | -0.03(-0.10%) |
Aug 03, 2006 | 25.31 | 25.85 | 25.26 | 25.76 | 975,113 | +0.38(+1.51%) |
Aug 02, 2006 | 25.02 | 25.57 | 24.99 | 25.38 | 955,196 | +0.37(+1.47%) |
Aug 01, 2006 | 25.07 | 25.19 | 24.88 | 25.01 | 928,484 | -0.23(-0.91%) |
Jul 31, 2006 | 25.08 | 25.41 | 24.99 | 25.24 | 922,040 | +0.03(+0.14%) |
Jul 28, 2006 | 24.94 | 25.44 | 24.82 | 25.21 | 1,160,459 | +0.45(+1.83%) |
Jul 27, 2006 | 24.86 | 25.22 | 24.53 | 24.75 | 1,923,632 | -0.11(-0.45%) |
Jul 26, 2006 | 24.66 | 25.03 | 24.51 | 24.86 | 1,427,816 | +0.10(+0.41%) |
Jul 25, 2006 | 24.21 | 24.84 | 24.16 | 24.76 | 1,233,683 | +0.48(+1.97%) |
Jul 24, 2006 | 23.75 | 24.73 | 23.81 | 24.28 | 1,518,965 | +0.53(+2.23%) |
Jul 21, 2006 | 23.99 | 23.99 | 23.58 | 23.75 | 1,416,217 | -0.15(-0.61%) |
Jul 20, 2006 | 23.90 | 24.10 | 23.83 | 23.90 | 1,763,827 | -0.01(-0.04%) |
Jul 19, 2006 | 23.69 | 24.25 | 23.69 | 23.91 | 2,248,748 | +0.27(+1.16%) |
Jul 18, 2006 | 23.70 | 24.02 | 23.40 | 23.63 | 1,672,326 | +0.08(+0.33%) |
Jul 17, 2006 | 23.58 | 23.71 | 23.11 | 23.56 | 2,459,400 | +0.03(+0.14%) |
Jul 14, 2006 | 24.05 | 24.06 | 23.40 | 23.52 | 2,830,677 | -0.59(-2.44%) |
Jul 13, 2006 | 24.37 | 24.90 | 23.92 | 24.11 | 4,217,370 | -1.11(-4.40%) |
Jul 12, 2006 | 25.01 | 26.11 | 24.67 | 25.22 | 5,499,441 | -1.95(-7.16%) |
Jul 11, 2006 | 27.31 | 27.38 | 26.95 | 27.17 | 960,117 | -0.25(-0.90%) |
Jul 10, 2006 | 27.69 | 27.83 | 27.36 | 27.42 | 701,547 | -0.10(-0.37%) |
Jul 07, 2006 | 27.42 | 27.73 | 27.33 | 27.52 | 605,360 | +0.05(+0.19%) |
Jul 06, 2006 | 27.60 | 27.83 | 27.43 | 27.47 | 708,460 | -0.14(-0.49%) |
Jul 05, 2006 | 28.35 | 28.35 | 27.47 | 27.60 | 1,240,947 | -0.83(-2.91%) |
Jul 03, 2006 | 28.32 | 28.47 | 28.12 | 28.43 | 446,492 | +0.05(+0.18%) |
Jun 30, 2006 | 27.74 | 28.58 | 27.74 | 28.38 | 1,380,015 | +0.77(+2.78%) |
Jun 29, 2006 | 27.54 | 27.68 | 27.02 | 27.61 | 1,562,431 | -0.01(-0.03%) |
Jun 28, 2006 | 27.70 | 28.05 | 27.40 | 27.62 | 1,338,775 | -0.56(-2.00%) |
Jun 27, 2006 | 28.55 | 28.69 | 28.06 | 28.18 | 1,281,836 | -0.46(-1.61%) |
Jun 26, 2006 | 28.42 | 28.76 | 28.38 | 28.64 | 895,680 | +0.13(+0.45%) |
Jun 23, 2006 | 28.77 | 28.80 | 28.40 | 28.52 | 1,323,193 | -0.26(-0.92%) |
Jun 22, 2006 | 28.99 | 28.99 | 28.63 | 28.78 | 1,056,422 | -0.15(-0.53%) |
Jun 21, 2006 | 29.06 | 29.30 | 28.84 | 28.94 | 2,462,681 | -0.04(-0.15%) |
Jun 20, 2006 | 29.04 | 29.23 | 28.59 | 28.98 | 896,265 | -0.04(-0.15%) |
Jun 19, 2006 | 29.33 | 29.42 | 28.75 | 29.02 | 691,120 | -0.12(-0.41%) |
Jun 16, 2006 | 28.99 | 29.46 | 28.99 | 29.14 | 803,476 | +0.02(+0.06%) |
Jun 15, 2006 | 28.74 | 29.17 | 28.64 | 29.12 | 1,032,170 | +0.44(+1.55%) |
Jun 14, 2006 | 29.03 | 29.30 | 28.63 | 28.68 | 834,523 | -0.38(-1.29%) |
Jun 13, 2006 | 29.06 | 29.59 | 28.94 | 29.05 | 920,049 | -0.04(-0.15%) |
Jun 12, 2006 | 29.88 | 29.95 | 29.01 | 29.10 | 651,169 | -0.71(-2.38%) |
Jun 09, 2006 | 29.77 | 30.12 | 29.67 | 29.81 | 588,606 | +0.03(+0.11%) |
Jun 08, 2006 | 29.62 | 29.87 | 29.09 | 29.77 | 1,140,190 | +0.02(+0.06%) |
Jun 07, 2006 | 29.67 | 30.04 | 29.46 | 29.75 | 576,422 | -0.09(-0.29%) |
Jun 06, 2006 | 30.13 | 30.21 | 29.70 | 29.84 | 1,175,690 | -0.16(-0.54%) |
Jun 05, 2006 | 30.53 | 30.65 | 30.00 | 30.00 | 965,038 | -0.67(-2.17%) |
Jun 02, 2006 | 30.79 | 30.89 | 30.38 | 30.67 | 759,775 | -0.20(-0.64%) |