Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 27.76 | 28.30 | 27.70 | 28.12 | 161,327 | +0.52(+1.90%) |
Aug 30, 2006 | 27.61 | 27.85 | 27.48 | 27.59 | 127,049 | +0.14(+0.53%) |
Aug 29, 2006 | 27.36 | 27.49 | 27.02 | 27.45 | 144,851 | +0.19(+0.70%) |
Aug 28, 2006 | 26.68 | 27.31 | 26.63 | 27.26 | 131,029 | +0.46(+1.72%) |
Aug 25, 2006 | 27.05 | 27.36 | 26.60 | 26.80 | 125,169 | -0.24(-0.90%) |
Aug 24, 2006 | 27.34 | 27.41 | 26.91 | 27.04 | 198,811 | -0.27(-0.99%) |
Aug 23, 2006 | 27.45 | 27.77 | 27.09 | 27.31 | 171,720 | -0.14(-0.49%) |
Aug 22, 2006 | 27.22 | 27.47 | 27.00 | 27.45 | 224,575 | +0.07(+0.26%) |
Aug 21, 2006 | 27.58 | 27.59 | 27.07 | 27.38 | 136,005 | -0.41(-1.46%) |
Aug 18, 2006 | 28.07 | 28.07 | 27.48 | 27.78 | 147,726 | -0.23(-0.81%) |
Aug 17, 2006 | 27.43 | 28.04 | 27.43 | 28.01 | 151,707 | +0.43(+1.57%) |
Aug 16, 2006 | 27.22 | 27.58 | 27.22 | 27.57 | 121,520 | +0.49(+1.80%) |
Aug 15, 2006 | 26.86 | 27.11 | 26.86 | 27.09 | 139,986 | +0.67(+2.53%) |
Aug 14, 2006 | 26.47 | 26.89 | 26.34 | 26.42 | 81,271 | +0.13(+0.48%) |
Aug 11, 2006 | 26.77 | 26.77 | 26.19 | 26.29 | 148,832 | -0.52(-1.96%) |
Aug 10, 2006 | 26.32 | 26.93 | 26.14 | 26.81 | 257,968 | +0.35(+1.33%) |
Aug 09, 2006 | 26.95 | 27.24 | 26.36 | 26.46 | 328,293 | -0.33(-1.22%) |
Aug 08, 2006 | 26.95 | 27.29 | 26.68 | 26.79 | 384,685 | -0.12(-0.44%) |
Aug 07, 2006 | 26.74 | 27.00 | 26.46 | 26.91 | 319,779 | +0.16(+0.61%) |
Aug 04, 2006 | 27.00 | 27.29 | 26.35 | 26.74 | 282,073 | +0.14(+0.54%) |
Aug 03, 2006 | 26.41 | 26.78 | 26.24 | 26.60 | 184,768 | +0.08(+0.31%) |
Aug 02, 2006 | 26.05 | 26.65 | 26.00 | 26.52 | 203,787 | +0.57(+2.20%) |
Aug 01, 2006 | 26.14 | 26.14 | 25.69 | 25.95 | 290,698 | -0.33(-1.27%) |
Jul 31, 2006 | 26.91 | 26.91 | 26.05 | 26.28 | 383,911 | -0.63(-2.35%) |
Jul 28, 2006 | 26.23 | 27.31 | 25.91 | 26.91 | 512,509 | +0.70(+2.66%) |
Jul 27, 2006 | 26.05 | 26.39 | 25.73 | 26.22 | 554,969 | +0.07(+0.28%) |
Jul 26, 2006 | 25.83 | 26.20 | 25.00 | 26.15 | 473,918 | +0.22(+0.84%) |
Jul 25, 2006 | 25.28 | 26.05 | 25.14 | 25.93 | 321,216 | +0.65(+2.58%) |
Jul 24, 2006 | 24.34 | 25.39 | 24.54 | 25.28 | 268,251 | +0.95(+3.90%) |
Jul 21, 2006 | 24.79 | 24.79 | 24.07 | 24.33 | 309,385 | -0.46(-1.86%) |
Jul 20, 2006 | 25.68 | 25.84 | 24.74 | 24.79 | 213,186 | -0.90(-3.49%) |
Jul 19, 2006 | 25.03 | 25.87 | 25.05 | 25.68 | 247,574 | +0.66(+2.64%) |
Jul 18, 2006 | 24.87 | 25.10 | 24.61 | 25.02 | 307,616 | +0.24(+0.95%) |
Jul 17, 2006 | 25.37 | 25.58 | 24.55 | 24.79 | 293,130 | -0.59(-2.32%) |
Jul 14, 2006 | 26.24 | 26.24 | 25.19 | 25.38 | 299,654 | -0.85(-3.24%) |
Jul 13, 2006 | 26.32 | 26.63 | 25.87 | 26.23 | 326,081 | -0.20(-0.75%) |
Jul 12, 2006 | 26.90 | 26.95 | 26.02 | 26.43 | 317,014 | -0.52(-1.95%) |
Jul 11, 2006 | 26.68 | 27.04 | 26.33 | 26.95 | 287,602 | +0.19(+0.71%) |
Jul 10, 2006 | 26.86 | 27.13 | 26.65 | 26.76 | 216,392 | -0.08(-0.30%) |
Jul 07, 2006 | 27.27 | 27.51 | 26.81 | 26.84 | 276,323 | -0.52(-1.92%) |
Jul 06, 2006 | 27.45 | 27.63 | 27.16 | 27.37 | 256,530 | -0.08(-0.30%) |
Jul 05, 2006 | 27.74 | 27.74 | 27.22 | 27.45 | 276,655 | -0.34(-1.24%) |
Jul 03, 2006 | 27.85 | 27.91 | 27.36 | 27.79 | 163,649 | -0.14(-0.49%) |
Jun 30, 2006 | 28.31 | 28.35 | 27.85 | 27.93 | 306,842 | -0.24(-0.87%) |
Jun 29, 2006 | 28.04 | 28.26 | 27.72 | 28.17 | 370,864 | +0.36(+1.30%) |
Jun 28, 2006 | 28.22 | 28.23 | 27.60 | 27.81 | 232,536 | -0.33(-1.19%) |
Jun 27, 2006 | 28.58 | 28.66 | 28.01 | 28.14 | 438,756 | -0.33(-1.14%) |
Jun 26, 2006 | 28.26 | 28.49 | 28.20 | 28.47 | 193,614 | +0.21(+0.74%) |
Jun 23, 2006 | 28.26 | 28.56 | 28.17 | 28.26 | 175,480 | -0.14(-0.48%) |
Jun 22, 2006 | 28.20 | 28.48 | 27.85 | 28.40 | 414,319 | +0.18(+0.64%) |
Jun 21, 2006 | 28.08 | 28.34 | 27.95 | 28.22 | 239,281 | +0.09(+0.32%) |
Jun 20, 2006 | 28.13 | 28.14 | 27.71 | 28.13 | 304,188 | +0.10(+0.35%) |
Jun 19, 2006 | 28.62 | 28.62 | 27.96 | 28.03 | 382,142 | -0.71(-2.49%) |
Jun 16, 2006 | 28.87 | 28.89 | 28.41 | 28.74 | 686,883 | -0.13(-0.44%) |
Jun 15, 2006 | 28.14 | 29.04 | 28.14 | 28.87 | 250,781 | +0.82(+2.93%) |
Jun 14, 2006 | 28.09 | 28.28 | 28.04 | 28.04 | 586,593 | +0.02(+0.06%) |
Jun 13, 2006 | 28.03 | 28.29 | 27.85 | 28.03 | 581,949 | +0.00(+0.00%) |
Jun 12, 2006 | 28.40 | 28.51 | 27.76 | 28.03 | 550,435 | -0.28(-0.99%) |
Jun 09, 2006 | 28.55 | 28.80 | 28.15 | 28.31 | 177,581 | -0.11(-0.38%) |
Jun 08, 2006 | 28.61 | 28.67 | 27.76 | 28.42 | 429,136 | -0.43(-1.47%) |
Jun 07, 2006 | 29.03 | 29.51 | 28.68 | 28.84 | 304,409 | -0.24(-0.81%) |
Jun 06, 2006 | 29.59 | 29.66 | 28.78 | 29.08 | 298,327 | -0.51(-1.71%) |
Jun 05, 2006 | 30.48 | 30.49 | 29.55 | 29.58 | 260,179 | -0.99(-3.25%) |
Jun 02, 2006 | 30.91 | 31.18 | 30.36 | 30.58 | 282,626 | -0.18(-0.59%) |