Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 26.89 | 27.05 | 26.69 | 26.97 | 580,716 | +0.08(+0.28%) |
Aug 30, 2006 | 26.86 | 27.01 | 26.70 | 26.89 | 499,962 | +0.13(+0.48%) |
Aug 29, 2006 | 26.81 | 26.96 | 26.61 | 26.76 | 504,678 | -0.09(-0.35%) |
Aug 28, 2006 | 26.66 | 26.92 | 26.61 | 26.86 | 322,187 | +0.14(+0.51%) |
Aug 25, 2006 | 26.60 | 26.84 | 26.47 | 26.72 | 389,501 | +0.03(+0.13%) |
Aug 24, 2006 | 27.26 | 27.48 | 26.67 | 26.69 | 584,134 | -0.48(-1.78%) |
Aug 23, 2006 | 27.59 | 27.64 | 26.99 | 27.17 | 471,198 | -0.43(-1.57%) |
Aug 22, 2006 | 27.61 | 27.72 | 27.52 | 27.60 | 480,747 | -0.03(-0.12%) |
Aug 21, 2006 | 27.86 | 28.04 | 27.45 | 27.64 | 585,431 | -0.23(-0.82%) |
Aug 18, 2006 | 27.71 | 28.08 | 27.63 | 27.87 | 588,496 | +0.30(+1.08%) |
Aug 17, 2006 | 27.41 | 27.75 | 27.06 | 27.57 | 841,602 | +0.19(+0.68%) |
Aug 16, 2006 | 27.10 | 27.42 | 27.03 | 27.38 | 476,856 | +0.33(+1.22%) |
Aug 15, 2006 | 26.94 | 27.08 | 26.82 | 27.05 | 479,921 | +0.39(+1.46%) |
Aug 14, 2006 | 26.61 | 26.97 | 26.57 | 26.66 | 377,005 | +0.12(+0.45%) |
Aug 11, 2006 | 26.56 | 26.68 | 26.47 | 26.54 | 487,348 | -0.09(-0.35%) |
Aug 10, 2006 | 26.51 | 26.81 | 26.41 | 26.64 | 467,661 | +0.07(+0.26%) |
Aug 09, 2006 | 26.90 | 27.12 | 26.53 | 26.57 | 383,253 | -0.16(-0.60%) |
Aug 08, 2006 | 27.30 | 27.41 | 26.65 | 26.73 | 875,200 | -0.46(-1.68%) |
Aug 07, 2006 | 27.22 | 27.32 | 26.94 | 27.19 | 570,341 | -0.14(-0.50%) |
Aug 04, 2006 | 27.33 | 27.59 | 27.07 | 27.32 | 694,831 | +0.21(+0.78%) |
Aug 03, 2006 | 27.18 | 27.30 | 26.76 | 27.11 | 1,069,479 | -0.20(-0.75%) |
Aug 02, 2006 | 26.91 | 27.45 | 26.68 | 27.31 | 895,712 | +0.45(+1.67%) |
Aug 01, 2006 | 27.29 | 27.36 | 26.86 | 26.86 | 687,404 | -0.52(-1.89%) |
Jul 31, 2006 | 27.79 | 27.91 | 27.38 | 27.38 | 636,005 | -0.52(-1.85%) |
Jul 28, 2006 | 27.25 | 28.04 | 27.25 | 27.90 | 815,902 | +0.67(+2.46%) |
Jul 27, 2006 | 27.48 | 27.75 | 27.15 | 27.23 | 807,768 | -0.20(-0.74%) |
Jul 26, 2006 | 27.58 | 27.72 | 27.20 | 27.43 | 618,793 | -0.25(-0.89%) |
Jul 25, 2006 | 27.79 | 28.00 | 27.40 | 27.68 | 1,396,147 | -0.23(-0.82%) |
Jul 24, 2006 | 27.66 | 27.92 | 27.53 | 27.91 | 1,475,485 | +0.26(+0.95%) |
Jul 21, 2006 | 27.48 | 28.04 | 27.38 | 27.64 | 1,698,294 | +1.01(+3.79%) |
Jul 20, 2006 | 27.40 | 27.53 | 25.58 | 26.64 | 2,094,397 | -1.53(-5.42%) |
Jul 19, 2006 | 27.36 | 28.35 | 27.27 | 28.16 | 1,144,927 | +1.04(+3.85%) |
Jul 18, 2006 | 27.42 | 27.51 | 27.01 | 27.12 | 908,091 | -0.28(-1.02%) |
Jul 17, 2006 | 27.31 | 27.69 | 27.31 | 27.40 | 830,520 | -0.01(-0.03%) |
Jul 14, 2006 | 27.20 | 27.53 | 27.06 | 27.41 | 990,612 | +0.11(+0.40%) |
Jul 13, 2006 | 27.14 | 27.65 | 27.14 | 27.30 | 1,150,350 | -0.33(-1.20%) |
Jul 12, 2006 | 28.04 | 28.26 | 27.58 | 27.63 | 1,327,890 | -0.36(-1.30%) |
Jul 11, 2006 | 27.87 | 28.01 | 27.65 | 27.99 | 826,158 | +0.16(+0.58%) |
Jul 10, 2006 | 27.96 | 28.17 | 27.72 | 27.83 | 604,057 | -0.03(-0.09%) |
Jul 07, 2006 | 28.33 | 28.38 | 27.82 | 27.86 | 856,220 | -0.56(-1.97%) |
Jul 06, 2006 | 28.59 | 28.71 | 28.26 | 28.42 | 856,927 | -0.21(-0.74%) |
Jul 05, 2006 | 28.84 | 28.93 | 28.57 | 28.63 | 924,948 | -0.34(-1.17%) |
Jul 03, 2006 | 29.21 | 29.21 | 28.76 | 28.97 | 315,232 | -0.16(-0.55%) |
Jun 30, 2006 | 28.88 | 29.21 | 28.85 | 29.13 | 1,475,485 | +0.33(+1.15%) |
Jun 29, 2006 | 28.90 | 29.01 | 28.56 | 28.80 | 1,002,872 | +0.07(+0.24%) |
Jun 28, 2006 | 28.82 | 28.94 | 28.49 | 28.73 | 1,008,885 | +0.05(+0.18%) |
Jun 27, 2006 | 29.11 | 29.37 | 28.62 | 28.68 | 753,422 | -0.48(-1.63%) |
Jun 26, 2006 | 29.27 | 29.41 | 29.10 | 29.15 | 767,568 | -0.19(-0.64%) |
Jun 23, 2006 | 29.70 | 29.75 | 29.32 | 29.34 | 915,635 | -0.30(-1.00%) |
Jun 22, 2006 | 29.82 | 29.94 | 29.51 | 29.64 | 852,565 | -0.23(-0.77%) |
Jun 21, 2006 | 29.27 | 29.94 | 29.18 | 29.87 | 1,365,614 | +0.53(+1.82%) |
Jun 20, 2006 | 29.51 | 29.60 | 29.25 | 29.33 | 699,900 | -0.22(-0.75%) |
Jun 19, 2006 | 29.56 | 29.68 | 29.35 | 29.55 | 764,267 | -0.03(-0.11%) |
Jun 16, 2006 | 29.43 | 29.69 | 29.40 | 29.59 | 569,516 | +0.03(+0.09%) |
Jun 15, 2006 | 29.10 | 29.71 | 28.88 | 29.56 | 916,107 | +0.46(+1.57%) |
Jun 14, 2006 | 28.75 | 29.10 | 28.67 | 29.10 | 982,360 | +0.26(+0.91%) |
Jun 13, 2006 | 29.43 | 29.57 | 28.79 | 28.84 | 1,088,813 | -0.59(-2.02%) |
Jun 12, 2006 | 29.81 | 29.96 | 29.43 | 29.43 | 495,129 | -0.36(-1.20%) |
Jun 09, 2006 | 29.96 | 30.12 | 29.73 | 29.79 | 536,508 | -0.24(-0.79%) |
Jun 08, 2006 | 30.44 | 30.55 | 29.80 | 30.03 | 812,837 | -0.49(-1.61%) |
Jun 07, 2006 | 30.18 | 30.72 | 30.10 | 30.52 | 1,139,269 | +0.29(+0.95%) |
Jun 06, 2006 | 30.50 | 30.55 | 30.20 | 30.23 | 956,778 | -0.27(-0.89%) |
Jun 05, 2006 | 30.46 | 30.71 | 30.33 | 30.50 | 760,966 | -0.12(-0.39%) |
Jun 02, 2006 | 30.61 | 30.67 | 30.30 | 30.62 | 485,344 | +0.03(+0.11%) |