Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 27.28 | 27.82 | 27.23 | 27.64 | 875,651 | +0.22(+0.80%) |
Aug 30, 2006 | 27.46 | 27.77 | 27.12 | 27.42 | 417,945 | -0.11(-0.42%) |
Aug 29, 2006 | 27.52 | 27.58 | 26.97 | 27.53 | 378,070 | +0.04(+0.16%) |
Aug 28, 2006 | 27.24 | 27.59 | 27.10 | 27.49 | 1,522,961 | +0.38(+1.40%) |
Aug 25, 2006 | 26.63 | 27.11 | 26.63 | 27.11 | 878,037 | +0.15(+0.56%) |
Aug 24, 2006 | 26.65 | 27.02 | 26.50 | 26.96 | 1,043,443 | +0.29(+1.09%) |
Aug 23, 2006 | 27.55 | 27.55 | 26.67 | 26.67 | 1,091,724 | -0.77(-2.79%) |
Aug 22, 2006 | 27.73 | 27.80 | 27.35 | 27.44 | 915,071 | +0.01(+0.03%) |
Aug 21, 2006 | 27.82 | 27.82 | 27.32 | 27.43 | 1,242,361 | -0.72(-2.56%) |
Aug 18, 2006 | 28.24 | 28.24 | 27.68 | 28.15 | 293,095 | +0.06(+0.22%) |
Aug 17, 2006 | 28.04 | 28.49 | 27.93 | 28.09 | 1,394,135 | +0.29(+1.05%) |
Aug 16, 2006 | 27.09 | 27.95 | 27.06 | 27.80 | 1,127,509 | +0.83(+3.07%) |
Aug 15, 2006 | 26.67 | 27.04 | 26.46 | 26.97 | 993,571 | +0.80(+3.06%) |
Aug 14, 2006 | 26.54 | 26.76 | 26.14 | 26.17 | 372,958 | -0.23(-0.87%) |
Aug 11, 2006 | 26.72 | 26.79 | 26.28 | 26.40 | 699,794 | -0.44(-1.64%) |
Aug 10, 2006 | 26.51 | 26.95 | 26.46 | 26.84 | 939,950 | +0.17(+0.63%) |
Aug 09, 2006 | 27.50 | 27.50 | 26.65 | 26.67 | 1,140,573 | -1.16(-4.17%) |
Aug 08, 2006 | 28.74 | 28.87 | 27.76 | 27.83 | 1,502,853 | -0.90(-3.12%) |
Aug 07, 2006 | 28.56 | 29.07 | 28.39 | 28.73 | 583,578 | +0.21(+0.74%) |
Aug 04, 2006 | 29.42 | 29.73 | 28.16 | 28.52 | 2,779,977 | -0.01(-0.03%) |
Aug 03, 2006 | 27.19 | 28.73 | 27.15 | 28.53 | 1,674,166 | +1.14(+4.15%) |
Aug 02, 2006 | 27.29 | 27.65 | 27.09 | 27.39 | 1,027,993 | +0.26(+0.97%) |
Aug 01, 2006 | 27.16 | 27.28 | 26.69 | 27.13 | 1,818,101 | -0.21(-0.77%) |
Jul 31, 2006 | 27.60 | 27.60 | 27.10 | 27.34 | 740,804 | -0.19(-0.70%) |
Jul 28, 2006 | 27.10 | 27.74 | 26.87 | 27.53 | 1,412,198 | +0.72(+2.69%) |
Jul 27, 2006 | 27.20 | 27.74 | 26.70 | 26.81 | 770,228 | -0.35(-1.30%) |
Jul 26, 2006 | 27.12 | 27.31 | 26.69 | 27.16 | 1,186,128 | -0.06(-0.23%) |
Jul 25, 2006 | 26.58 | 27.65 | 26.52 | 27.23 | 1,071,730 | +0.29(+1.08%) |
Jul 24, 2006 | 26.25 | 26.97 | 26.25 | 26.94 | 1,716,540 | +0.93(+3.59%) |
Jul 21, 2006 | 25.97 | 26.17 | 25.33 | 26.00 | 1,178,062 | -0.02(-0.07%) |
Jul 20, 2006 | 27.11 | 27.11 | 25.99 | 26.02 | 1,379,367 | -1.00(-3.71%) |
Jul 19, 2006 | 25.79 | 27.02 | 25.79 | 27.02 | 2,755,098 | +1.14(+4.42%) |
Jul 18, 2006 | 26.41 | 26.41 | 25.33 | 25.88 | 3,046,490 | -0.40(-1.51%) |
Jul 17, 2006 | 26.65 | 26.79 | 26.21 | 26.28 | 411,469 | -0.22(-0.83%) |
Jul 14, 2006 | 26.58 | 26.65 | 26.21 | 26.50 | 1,239,521 | -0.94(-3.43%) |
Jul 13, 2006 | 27.64 | 27.90 | 27.38 | 27.44 | 361,030 | -0.45(-1.61%) |
Jul 12, 2006 | 28.68 | 28.68 | 27.83 | 27.89 | 240,497 | -0.79(-2.76%) |
Jul 11, 2006 | 28.68 | 28.76 | 28.30 | 28.68 | 313,657 | -0.39(-1.33%) |
Jul 10, 2006 | 29.30 | 29.30 | 28.95 | 29.07 | 88,496 | -0.05(-0.18%) |
Jul 07, 2006 | 29.40 | 29.69 | 29.04 | 29.12 | 181,196 | -0.30(-1.02%) |
Jul 06, 2006 | 29.46 | 29.63 | 29.25 | 29.42 | 198,918 | +0.25(+0.84%) |
Jul 05, 2006 | 29.22 | 29.31 | 28.94 | 29.17 | 523,823 | -0.57(-1.92%) |
Jul 03, 2006 | 29.82 | 29.82 | 29.46 | 29.74 | 356,713 | -0.17(-0.56%) |
Jun 30, 2006 | 30.55 | 31.61 | 29.77 | 29.91 | 238,793 | -0.23(-0.76%) |
Jun 29, 2006 | 29.35 | 30.27 | 29.26 | 30.14 | 743,190 | +0.83(+2.82%) |
Jun 28, 2006 | 29.40 | 29.54 | 29.06 | 29.31 | 461,114 | -0.20(-0.69%) |
Jun 27, 2006 | 30.03 | 30.19 | 29.45 | 29.52 | 786,246 | -0.75(-2.47%) |
Jun 26, 2006 | 29.75 | 30.59 | 29.75 | 30.26 | 1,050,145 | +0.47(+1.57%) |
Jun 23, 2006 | 29.41 | 30.02 | 29.29 | 29.80 | 291,618 | +0.17(+0.56%) |
Jun 22, 2006 | 29.63 | 29.73 | 29.35 | 29.63 | 722,969 | -0.00(-0.00%) |
Jun 21, 2006 | 28.83 | 29.91 | 28.83 | 29.63 | 1,004,363 | +0.71(+2.47%) |
Jun 20, 2006 | 29.44 | 29.58 | 28.83 | 28.92 | 980,961 | -0.49(-1.68%) |
Jun 19, 2006 | 29.80 | 29.96 | 29.18 | 29.41 | 680,481 | -0.62(-2.05%) |
Jun 16, 2006 | 30.24 | 30.34 | 29.71 | 30.03 | 788,404 | -0.17(-0.55%) |
Jun 15, 2006 | 29.33 | 30.37 | 29.30 | 30.19 | 745,916 | +1.21(+4.19%) |
Jun 14, 2006 | 29.05 | 29.18 | 28.81 | 28.98 | 505,078 | +0.33(+1.17%) |
Jun 13, 2006 | 29.19 | 29.64 | 28.64 | 28.64 | 492,355 | -0.69(-2.34%) |
Jun 12, 2006 | 29.84 | 30.02 | 29.24 | 29.33 | 506,669 | -0.93(-3.08%) |
Jun 09, 2006 | 30.14 | 30.65 | 30.06 | 30.26 | 1,140,119 | +0.33(+1.12%) |
Jun 08, 2006 | 29.76 | 30.10 | 29.02 | 29.93 | 1,177,381 | +0.01(+0.03%) |
Jun 07, 2006 | 30.81 | 30.81 | 29.87 | 29.92 | 931,998 | -0.23(-0.76%) |
Jun 06, 2006 | 30.77 | 30.77 | 29.62 | 30.15 | 1,450,709 | -0.84(-2.73%) |
Jun 05, 2006 | 32.02 | 32.02 | 30.99 | 30.99 | 721,605 | -1.41(-4.35%) |
Jun 02, 2006 | 33.08 | 33.16 | 32.16 | 32.40 | 387,045 | -0.55(-1.68%) |