Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 23.46 | 23.47 | 21.88 | 22.62 | 1,805,544 | -0.89(-3.79%) |
Aug 30, 2006 | 23.65 | 23.65 | 23.19 | 23.52 | 801,543 | -0.10(-0.43%) |
Aug 29, 2006 | 23.98 | 24.29 | 23.39 | 23.62 | 803,157 | -0.22(-0.94%) |
Aug 28, 2006 | 23.34 | 24.29 | 23.34 | 23.84 | 455,933 | +0.61(+2.64%) |
Aug 25, 2006 | 23.83 | 23.83 | 22.98 | 23.23 | 702,628 | -0.71(-2.95%) |
Aug 24, 2006 | 25.30 | 25.30 | 23.67 | 23.93 | 760,750 | -1.37(-5.40%) |
Aug 23, 2006 | 26.11 | 26.22 | 25.22 | 25.30 | 166,293 | -0.66(-2.54%) |
Aug 22, 2006 | 26.03 | 26.17 | 25.68 | 25.96 | 160,911 | -0.09(-0.36%) |
Aug 21, 2006 | 26.21 | 26.28 | 25.88 | 26.05 | 173,396 | -0.23(-0.88%) |
Aug 18, 2006 | 26.41 | 26.41 | 25.99 | 26.28 | 190,941 | -0.01(-0.04%) |
Aug 17, 2006 | 26.45 | 26.56 | 26.12 | 26.29 | 340,551 | -0.12(-0.46%) |
Aug 16, 2006 | 25.50 | 26.48 | 25.49 | 26.41 | 338,613 | +1.00(+3.95%) |
Aug 15, 2006 | 25.09 | 25.48 | 25.00 | 25.41 | 392,214 | +0.72(+2.94%) |
Aug 14, 2006 | 24.39 | 24.79 | 24.39 | 24.69 | 486,931 | +0.53(+2.19%) |
Aug 11, 2006 | 24.53 | 24.53 | 23.85 | 24.16 | 347,762 | -0.46(-1.85%) |
Aug 10, 2006 | 24.30 | 24.81 | 24.25 | 24.61 | 428,164 | +0.33(+1.34%) |
Aug 09, 2006 | 24.85 | 24.98 | 24.16 | 24.29 | 397,704 | -0.40(-1.62%) |
Aug 08, 2006 | 25.65 | 25.74 | 24.53 | 24.69 | 689,066 | -0.87(-3.42%) |
Aug 07, 2006 | 26.27 | 26.27 | 25.48 | 25.56 | 466,158 | -0.78(-2.96%) |
Aug 04, 2006 | 27.50 | 27.69 | 25.78 | 26.34 | 403,839 | -1.04(-3.80%) |
Aug 03, 2006 | 26.14 | 27.59 | 26.06 | 27.38 | 902,503 | +1.24(+4.73%) |
Aug 02, 2006 | 25.97 | 26.34 | 25.88 | 26.14 | 535,366 | +0.51(+1.99%) |
Aug 01, 2006 | 26.10 | 26.10 | 25.32 | 25.63 | 382,850 | -0.56(-2.13%) |
Jul 31, 2006 | 26.17 | 26.40 | 25.94 | 26.19 | 436,774 | +0.02(+0.07%) |
Jul 28, 2006 | 24.57 | 26.21 | 24.46 | 26.17 | 890,233 | +1.87(+7.68%) |
Jul 27, 2006 | 24.76 | 25.14 | 24.24 | 24.30 | 536,227 | -0.42(-1.69%) |
Jul 26, 2006 | 25.09 | 25.09 | 24.51 | 24.72 | 478,106 | -0.41(-1.63%) |
Jul 25, 2006 | 25.08 | 25.46 | 24.52 | 25.13 | 530,415 | -0.01(-0.04%) |
Jul 24, 2006 | 24.10 | 25.19 | 24.10 | 25.14 | 283,074 | +1.06(+4.40%) |
Jul 21, 2006 | 24.56 | 24.56 | 23.84 | 24.08 | 244,757 | -0.47(-1.93%) |
Jul 20, 2006 | 25.36 | 25.36 | 24.55 | 24.56 | 273,603 | -0.61(-2.44%) |
Jul 19, 2006 | 24.34 | 25.53 | 24.32 | 25.17 | 417,939 | +0.94(+3.87%) |
Jul 18, 2006 | 24.71 | 24.85 | 23.55 | 24.23 | 481,335 | -0.30(-1.21%) |
Jul 17, 2006 | 24.58 | 24.97 | 24.29 | 24.53 | 294,591 | -0.15(-0.60%) |
Jul 14, 2006 | 25.41 | 25.48 | 24.18 | 24.68 | 488,115 | -0.85(-3.35%) |
Jul 13, 2006 | 26.29 | 26.43 | 25.46 | 25.53 | 852,884 | -0.95(-3.58%) |
Jul 12, 2006 | 27.24 | 27.34 | 26.45 | 26.48 | 605,543 | -0.65(-2.40%) |
Jul 11, 2006 | 26.40 | 27.26 | 26.38 | 27.13 | 828,989 | +0.72(+2.74%) |
Jul 10, 2006 | 26.78 | 26.91 | 26.32 | 26.40 | 230,550 | -0.17(-0.63%) |
Jul 07, 2006 | 27.29 | 27.34 | 26.38 | 26.57 | 440,649 | -0.69(-2.52%) |
Jul 06, 2006 | 27.78 | 27.78 | 27.02 | 27.26 | 442,802 | +0.01(+0.03%) |
Jul 05, 2006 | 26.76 | 27.27 | 26.65 | 27.25 | 432,146 | +0.49(+1.84%) |
Jul 03, 2006 | 27.05 | 27.27 | 26.73 | 26.76 | 296,529 | -0.19(-0.69%) |
Jun 30, 2006 | 26.90 | 27.20 | 26.60 | 26.94 | 832,218 | -0.10(-0.38%) |
Jun 29, 2006 | 26.25 | 27.09 | 26.25 | 27.05 | 941,681 | +0.95(+3.63%) |
Jun 28, 2006 | 25.95 | 26.25 | 25.60 | 26.10 | 505,552 | +0.22(+0.86%) |
Jun 27, 2006 | 26.27 | 26.57 | 25.76 | 25.88 | 271,342 | -0.45(-1.69%) |
Jun 26, 2006 | 26.21 | 26.59 | 26.10 | 26.32 | 409,866 | +0.28(+1.07%) |
Jun 23, 2006 | 26.14 | 26.48 | 25.69 | 26.04 | 319,132 | -0.16(-0.60%) |
Jun 22, 2006 | 26.48 | 26.74 | 26.01 | 26.20 | 714,360 | -0.58(-2.15%) |
Jun 21, 2006 | 24.99 | 26.87 | 24.57 | 26.78 | 1,202,368 | +0.50(+1.91%) |
Jun 20, 2006 | 26.29 | 26.57 | 26.00 | 26.27 | 732,227 | +0.09(+0.36%) |
Jun 19, 2006 | 27.04 | 27.09 | 26.13 | 26.18 | 686,160 | -0.44(-1.64%) |
Jun 16, 2006 | 27.04 | 27.18 | 26.50 | 26.62 | 996,682 | -0.43(-1.58%) |
Jun 15, 2006 | 26.94 | 27.36 | 26.82 | 27.05 | 1,557,342 | +1.25(+4.83%) |
Jun 14, 2006 | 24.71 | 25.86 | 24.67 | 25.80 | 433,545 | +0.82(+3.27%) |
Jun 13, 2006 | 25.83 | 26.27 | 24.76 | 24.98 | 612,970 | -0.92(-3.55%) |
Jun 12, 2006 | 25.98 | 26.18 | 25.74 | 25.90 | 486,393 | -0.07(-0.29%) |
Jun 09, 2006 | 25.92 | 26.20 | 25.83 | 25.98 | 492,636 | +0.17(+0.65%) |
Jun 08, 2006 | 26.57 | 26.58 | 25.22 | 25.81 | 993,883 | -0.89(-3.34%) |
Jun 07, 2006 | 26.87 | 27.43 | 26.66 | 26.70 | 529,877 | -0.13(-0.48%) |
Jun 06, 2006 | 26.96 | 26.96 | 26.29 | 26.83 | 542,040 | -0.09(-0.35%) |
Jun 05, 2006 | 27.01 | 27.24 | 26.83 | 26.92 | 600,700 | -0.18(-0.65%) |
Jun 02, 2006 | 26.90 | 27.19 | 26.66 | 27.10 | 1,097,319 | +0.32(+1.18%) |