Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 28.05 | 28.50 | 27.73 | 27.86 | 352,716 | -0.31(-1.10%) |
Aug 30, 2006 | 28.05 | 28.45 | 27.98 | 28.17 | 180,314 | -0.14(-0.49%) |
Aug 29, 2006 | 28.61 | 28.63 | 27.52 | 28.31 | 192,883 | -0.15(-0.53%) |
Aug 28, 2006 | 28.49 | 29.20 | 28.00 | 28.46 | 162,867 | -0.33(-1.15%) |
Aug 25, 2006 | 28.66 | 29.32 | 28.64 | 28.79 | 156,097 | +0.27(+0.95%) |
Aug 24, 2006 | 28.47 | 28.60 | 27.87 | 28.52 | 227,449 | +0.44(+1.57%) |
Aug 23, 2006 | 28.65 | 29.06 | 27.87 | 28.08 | 164,580 | -0.83(-2.87%) |
Aug 22, 2006 | 27.70 | 29.08 | 27.70 | 28.91 | 214,832 | +1.11(+3.99%) |
Aug 21, 2006 | 28.21 | 28.70 | 27.57 | 27.80 | 168,399 | -0.58(-2.04%) |
Aug 18, 2006 | 28.38 | 28.60 | 27.48 | 28.38 | 226,712 | +0.20(+0.71%) |
Aug 17, 2006 | 27.39 | 28.50 | 27.39 | 28.18 | 350,904 | +0.39(+1.40%) |
Aug 16, 2006 | 27.28 | 28.21 | 27.28 | 27.79 | 287,933 | +0.47(+1.72%) |
Aug 15, 2006 | 26.75 | 27.40 | 26.45 | 27.32 | 268,630 | +0.98(+3.72%) |
Aug 14, 2006 | 27.75 | 27.76 | 26.18 | 26.34 | 341,741 | -1.49(-5.35%) |
Aug 11, 2006 | 28.25 | 28.67 | 27.82 | 27.83 | 163,415 | -0.37(-1.31%) |
Aug 10, 2006 | 28.19 | 28.48 | 27.95 | 28.20 | 227,644 | +0.07(+0.25%) |
Aug 09, 2006 | 28.25 | 29.13 | 28.04 | 28.13 | 215,783 | -0.06(-0.21%) |
Aug 08, 2006 | 28.62 | 29.28 | 28.08 | 28.19 | 166,156 | -0.43(-1.50%) |
Aug 07, 2006 | 28.65 | 29.13 | 28.00 | 28.62 | 161,112 | +0.17(+0.60%) |
Aug 04, 2006 | 28.99 | 29.30 | 27.88 | 28.45 | 187,906 | -0.37(-1.28%) |
Aug 03, 2006 | 29.23 | 29.43 | 28.12 | 28.82 | 413,658 | -0.71(-2.40%) |
Aug 02, 2006 | 29.91 | 30.50 | 29.27 | 29.53 | 362,451 | -0.10(-0.34%) |
Aug 01, 2006 | 29.43 | 30.05 | 29.21 | 29.63 | 322,990 | +0.02(+0.07%) |
Jul 31, 2006 | 28.55 | 30.06 | 28.55 | 29.61 | 401,183 | +1.14(+4.00%) |
Jul 28, 2006 | 28.76 | 29.63 | 28.16 | 28.47 | 369,417 | -0.46(-1.59%) |
Jul 27, 2006 | 29.52 | 30.17 | 28.62 | 28.93 | 326,451 | -0.31(-1.06%) |
Jul 26, 2006 | 27.58 | 29.52 | 27.25 | 29.24 | 465,196 | +1.45(+5.22%) |
Jul 25, 2006 | 27.19 | 29.17 | 27.18 | 27.79 | 633,533 | +0.78(+2.89%) |
Jul 24, 2006 | 26.19 | 27.73 | 25.45 | 27.01 | 501,343 | +0.82(+3.13%) |
Jul 21, 2006 | 27.44 | 27.44 | 26.19 | 26.19 | 262,121 | -1.20(-4.38%) |
Jul 20, 2006 | 28.46 | 28.81 | 27.35 | 27.39 | 384,609 | -1.00(-3.52%) |
Jul 19, 2006 | 27.74 | 28.68 | 27.39 | 28.39 | 276,840 | +0.67(+2.42%) |
Jul 18, 2006 | 27.82 | 27.84 | 26.30 | 27.72 | 631,708 | +0.10(+0.36%) |
Jul 17, 2006 | 28.46 | 28.76 | 27.35 | 27.62 | 407,030 | -1.03(-3.60%) |
Jul 14, 2006 | 30.15 | 30.15 | 28.41 | 28.65 | 946,465 | -1.12(-3.76%) |
Jul 13, 2006 | 29.68 | 30.23 | 29.51 | 29.77 | 488,924 | -0.15(-0.50%) |
Jul 12, 2006 | 30.03 | 30.30 | 29.69 | 29.92 | 209,972 | -0.20(-0.66%) |
Jul 11, 2006 | 30.02 | 30.32 | 29.40 | 30.12 | 253,426 | +0.18(+0.60%) |
Jul 10, 2006 | 29.85 | 30.46 | 29.74 | 29.94 | 237,228 | +0.17(+0.57%) |
Jul 07, 2006 | 30.81 | 31.31 | 29.63 | 29.77 | 323,930 | -1.13(-3.66%) |
Jul 06, 2006 | 31.38 | 31.76 | 30.80 | 30.90 | 192,398 | -0.61(-1.94%) |
Jul 05, 2006 | 32.02 | 32.08 | 31.00 | 31.51 | 269,037 | -0.81(-2.51%) |
Jul 03, 2006 | 31.60 | 32.42 | 31.26 | 32.32 | 137,709 | +1.01(+3.23%) |
Jun 30, 2006 | 31.00 | 31.58 | 30.80 | 31.31 | 619,913 | +0.11(+0.35%) |
Jun 29, 2006 | 30.50 | 31.50 | 30.14 | 31.20 | 387,700 | +0.79(+2.60%) |
Jun 28, 2006 | 30.80 | 30.89 | 30.19 | 30.41 | 300,903 | -0.18(-0.59%) |
Jun 27, 2006 | 31.29 | 31.68 | 30.25 | 30.59 | 203,856 | -0.70(-2.24%) |
Jun 26, 2006 | 30.79 | 31.49 | 30.30 | 31.29 | 276,100 | +0.59(+1.92%) |
Jun 23, 2006 | 29.31 | 31.00 | 29.15 | 30.70 | 515,505 | +2.36(+8.33%) |
Jun 22, 2006 | 28.00 | 28.39 | 27.75 | 28.34 | 310,018 | +0.42(+1.50%) |
Jun 21, 2006 | 27.19 | 28.46 | 27.10 | 27.92 | 251,491 | +0.73(+2.68%) |
Jun 20, 2006 | 28.11 | 28.20 | 26.84 | 27.19 | 537,363 | -0.96(-3.41%) |
Jun 19, 2006 | 30.14 | 30.14 | 27.95 | 28.15 | 837,773 | -2.00(-6.63%) |
Jun 16, 2006 | 30.07 | 30.72 | 29.96 | 30.15 | 723,843 | +0.08(+0.27%) |
Jun 15, 2006 | 28.83 | 30.33 | 28.67 | 30.07 | 773,308 | +1.69(+5.95%) |
Jun 14, 2006 | 27.25 | 29.07 | 27.25 | 28.38 | 1,474,701 | +1.82(+6.85%) |
Jun 13, 2006 | 27.52 | 27.97 | 26.08 | 26.56 | 945,333 | -1.28(-4.60%) |
Jun 12, 2006 | 28.83 | 28.97 | 27.60 | 27.84 | 445,764 | -0.87(-3.03%) |
Jun 09, 2006 | 29.25 | 29.37 | 28.55 | 28.71 | 319,049 | -0.38(-1.31%) |
Jun 08, 2006 | 30.09 | 30.09 | 27.82 | 29.09 | 518,806 | -1.28(-4.21%) |
Jun 07, 2006 | 30.77 | 31.34 | 30.37 | 30.37 | 499,734 | -0.61(-1.97%) |
Jun 06, 2006 | 30.38 | 31.10 | 30.24 | 30.98 | 486,226 | +0.32(+1.04%) |
Jun 05, 2006 | 30.27 | 31.43 | 30.25 | 30.66 | 827,978 | +0.82(+2.75%) |
Jun 02, 2006 | 29.17 | 29.93 | 28.90 | 29.84 | 272,115 | +1.12(+3.90%) |