Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 26.16 | 26.23 | 26.08 | 26.17 | 56,874 | +0.10(+0.37%) |
Aug 30, 2006 | 26.01 | 26.14 | 25.99 | 26.07 | 36,089 | +0.02(+0.07%) |
Aug 29, 2006 | 25.99 | 26.06 | 25.85 | 26.05 | 75,833 | +0.10(+0.39%) |
Aug 28, 2006 | 25.72 | 26.04 | 25.72 | 25.95 | 45,454 | +0.20(+0.77%) |
Aug 25, 2006 | 25.77 | 25.82 | 25.69 | 25.76 | 22,612 | -0.02(-0.07%) |
Aug 24, 2006 | 26.07 | 26.07 | 25.72 | 25.77 | 36,546 | -0.11(-0.44%) |
Aug 23, 2006 | 26.13 | 26.18 | 25.83 | 25.89 | 63,270 | -0.22(-0.86%) |
Aug 22, 2006 | 26.02 | 26.20 | 26.00 | 26.11 | 41,342 | +0.03(+0.10%) |
Aug 21, 2006 | 26.23 | 26.23 | 26.05 | 26.08 | 61,900 | -0.25(-0.95%) |
Aug 18, 2006 | 26.36 | 26.42 | 26.21 | 26.33 | 58,930 | -0.06(-0.22%) |
Aug 17, 2006 | 26.24 | 26.47 | 26.24 | 26.39 | 66,468 | +0.06(+0.23%) |
Aug 16, 2006 | 25.95 | 26.38 | 25.94 | 26.33 | 57,331 | +0.58(+2.26%) |
Aug 15, 2006 | 25.61 | 25.79 | 25.56 | 25.75 | 43,398 | +0.46(+1.82%) |
Aug 14, 2006 | 25.41 | 25.65 | 25.27 | 25.29 | 22,384 | +0.09(+0.35%) |
Aug 11, 2006 | 25.29 | 25.33 | 25.11 | 25.20 | 31,749 | -0.15(-0.60%) |
Aug 10, 2006 | 25.11 | 25.42 | 25.11 | 25.35 | 123,343 | +0.18(+0.70%) |
Aug 09, 2006 | 25.72 | 25.72 | 25.18 | 25.18 | 114,435 | -0.31(-1.20%) |
Aug 08, 2006 | 25.76 | 25.84 | 25.42 | 25.48 | 44,540 | -0.24(-0.94%) |
Aug 07, 2006 | 25.81 | 25.87 | 25.63 | 25.73 | 37,916 | -0.14(-0.56%) |
Aug 04, 2006 | 26.15 | 26.33 | 25.74 | 25.87 | 60,986 | -0.09(-0.34%) |
Aug 03, 2006 | 25.52 | 26.04 | 25.52 | 25.96 | 24,897 | +0.25(+0.95%) |
Aug 02, 2006 | 25.52 | 25.79 | 25.52 | 25.71 | 261,533 | +0.24(+0.93%) |
Aug 01, 2006 | 25.55 | 25.59 | 25.39 | 25.48 | 558,698 | -0.24(-0.92%) |
Jul 31, 2006 | 25.72 | 25.75 | 25.65 | 25.71 | 53,677 | -0.12(-0.46%) |
Jul 28, 2006 | 25.71 | 25.87 | 25.62 | 25.83 | 90,908 | +0.37(+1.44%) |
Jul 27, 2006 | 25.61 | 25.73 | 25.42 | 25.46 | 44,312 | -0.06(-0.24%) |
Jul 26, 2006 | 25.76 | 25.76 | 25.37 | 25.52 | 60,301 | -0.28(-1.10%) |
Jul 25, 2006 | 25.62 | 25.83 | 25.48 | 25.81 | 79,716 | +0.07(+0.29%) |
Jul 24, 2006 | 25.44 | 25.77 | 25.42 | 25.73 | 34,261 | +0.37(+1.47%) |
Jul 21, 2006 | 25.61 | 25.61 | 25.18 | 25.36 | 51,849 | -0.28(-1.11%) |
Jul 20, 2006 | 26.25 | 26.27 | 25.62 | 25.65 | 31,749 | -0.53(-2.02%) |
Jul 19, 2006 | 25.73 | 26.23 | 25.73 | 26.18 | 20,100 | +0.56(+2.19%) |
Jul 18, 2006 | 25.55 | 25.74 | 25.37 | 25.62 | 40,429 | +0.04(+0.17%) |
Jul 17, 2006 | 25.61 | 25.76 | 25.52 | 25.57 | 126,540 | -0.14(-0.53%) |
Jul 14, 2006 | 25.90 | 25.93 | 25.47 | 25.71 | 119,460 | -0.34(-1.29%) |
Jul 13, 2006 | 26.31 | 26.32 | 25.99 | 26.04 | 130,195 | -0.47(-1.78%) |
Jul 12, 2006 | 26.89 | 26.89 | 26.48 | 26.52 | 84,512 | -0.28(-1.05%) |
Jul 11, 2006 | 26.81 | 26.84 | 26.55 | 26.80 | 65,326 | -0.02(-0.07%) |
Jul 10, 2006 | 26.84 | 26.92 | 26.72 | 26.82 | 126,769 | +0.01(+0.03%) |
Jul 07, 2006 | 26.98 | 27.04 | 26.74 | 26.81 | 47,281 | -0.38(-1.40%) |
Jul 06, 2006 | 27.19 | 27.33 | 27.12 | 27.19 | 58,473 | +0.04(+0.16%) |
Jul 05, 2006 | 27.17 | 27.24 | 27.00 | 27.14 | 63,270 | -0.22(-0.82%) |
Jul 03, 2006 | 27.30 | 27.37 | 27.25 | 27.37 | 159,889 | +0.18(+0.66%) |
Jun 30, 2006 | 27.28 | 27.34 | 27.15 | 27.19 | 230,925 | -0.04(-0.14%) |
Jun 29, 2006 | 26.74 | 27.24 | 26.71 | 27.23 | 177,705 | +0.70(+2.64%) |
Jun 28, 2006 | 26.53 | 26.55 | 26.36 | 26.53 | 37,231 | +0.04(+0.15%) |
Jun 27, 2006 | 26.82 | 26.86 | 26.46 | 26.49 | 38,373 | -0.33(-1.22%) |
Jun 26, 2006 | 26.68 | 26.82 | 26.62 | 26.82 | 106,897 | +0.14(+0.51%) |
Jun 23, 2006 | 26.53 | 26.84 | 26.52 | 26.68 | 90,451 | +0.04(+0.15%) |
Jun 22, 2006 | 26.68 | 26.68 | 26.51 | 26.64 | 99,816 | -0.15(-0.56%) |
Jun 21, 2006 | 26.53 | 26.89 | 26.53 | 26.79 | 64,640 | +0.35(+1.32%) |
Jun 20, 2006 | 26.49 | 26.60 | 26.39 | 26.44 | 58,702 | -0.02(-0.07%) |
Jun 19, 2006 | 26.75 | 26.81 | 26.35 | 26.46 | 45,682 | -0.28(-1.03%) |
Jun 16, 2006 | 26.79 | 26.79 | 26.61 | 26.73 | 68,067 | -0.07(-0.28%) |
Jun 15, 2006 | 26.33 | 26.86 | 26.30 | 26.81 | 197,577 | +0.64(+2.46%) |
Jun 14, 2006 | 25.86 | 26.17 | 25.86 | 26.16 | 134,535 | +0.27(+1.03%) |
Jun 13, 2006 | 25.99 | 26.29 | 25.90 | 25.90 | 171,538 | -0.20(-0.76%) |
Jun 12, 2006 | 26.57 | 26.61 | 26.09 | 26.09 | 51,621 | -0.47(-1.78%) |
Jun 09, 2006 | 26.77 | 26.89 | 26.55 | 26.57 | 50,479 | -0.14(-0.52%) |
Jun 08, 2006 | 26.65 | 26.77 | 26.09 | 26.71 | 152,123 | -0.15(-0.57%) |
Jun 07, 2006 | 27.10 | 27.26 | 26.84 | 26.86 | 127,226 | -0.21(-0.79%) |
Jun 06, 2006 | 27.28 | 27.28 | 26.84 | 27.07 | 128,139 | -0.14(-0.50%) |
Jun 05, 2006 | 27.72 | 27.72 | 27.16 | 27.21 | 179,076 | -0.57(-2.06%) |
Jun 02, 2006 | 27.93 | 27.93 | 27.64 | 27.78 | 72,407 | -0.01(-0.03%) |