Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 27.60 | 27.67 | 27.45 | 27.59 | 1,794,095 | -0.11(-0.40%) |
Aug 30, 2006 | 27.65 | 27.74 | 27.56 | 27.70 | 3,153,302 | +0.59(+2.17%) |
Aug 29, 2006 | 27.05 | 27.14 | 26.91 | 27.11 | 2,752,785 | +0.35(+1.31%) |
Aug 28, 2006 | 26.57 | 26.82 | 26.55 | 26.76 | 1,341,301 | +0.26(+0.97%) |
Aug 25, 2006 | 26.38 | 26.58 | 26.37 | 26.50 | 1,730,498 | -0.16(-0.60%) |
Aug 24, 2006 | 26.65 | 26.74 | 26.54 | 26.66 | 2,892,739 | +0.47(+1.80%) |
Aug 23, 2006 | 26.33 | 26.45 | 26.16 | 26.19 | 1,945,370 | -0.13(-0.50%) |
Aug 22, 2006 | 26.19 | 26.43 | 26.16 | 26.32 | 3,842,785 | -0.15(-0.55%) |
Aug 21, 2006 | 26.66 | 26.66 | 26.44 | 26.47 | 3,746,463 | +0.02(+0.07%) |
Aug 18, 2006 | 26.49 | 26.53 | 26.36 | 26.45 | 2,363,793 | -0.21(-0.78%) |
Aug 17, 2006 | 26.83 | 26.87 | 26.55 | 26.66 | 1,640,762 | -0.37(-1.37%) |
Aug 16, 2006 | 26.92 | 27.16 | 26.90 | 27.03 | 2,490,576 | +0.06(+0.22%) |
Aug 15, 2006 | 27.12 | 27.12 | 26.94 | 26.97 | 1,869,835 | +0.20(+0.74%) |
Aug 14, 2006 | 26.75 | 27.01 | 26.75 | 26.77 | 1,739,554 | +0.03(+0.11%) |
Aug 11, 2006 | 26.65 | 26.77 | 26.63 | 26.74 | 1,269,471 | -0.03(-0.11%) |
Aug 10, 2006 | 26.49 | 26.79 | 26.45 | 26.77 | 1,738,937 | +0.27(+1.03%) |
Aug 09, 2006 | 26.58 | 26.72 | 26.50 | 26.50 | 1,491,134 | +0.13(+0.50%) |
Aug 08, 2006 | 26.34 | 26.44 | 26.26 | 26.37 | 1,978,712 | +0.05(+0.18%) |
Aug 07, 2006 | 26.45 | 26.53 | 26.27 | 26.32 | 1,898,444 | -0.23(-0.88%) |
Aug 04, 2006 | 26.59 | 26.77 | 26.52 | 26.55 | 1,714,444 | +0.37(+1.41%) |
Aug 03, 2006 | 26.07 | 26.23 | 25.99 | 26.18 | 2,259,650 | +0.04(+0.17%) |
Aug 02, 2006 | 26.13 | 26.24 | 26.01 | 26.14 | 3,708,181 | -0.48(-1.79%) |
Aug 01, 2006 | 26.54 | 26.72 | 26.40 | 26.62 | 2,666,342 | -0.27(-0.99%) |
Jul 31, 2006 | 26.93 | 27.02 | 26.84 | 26.88 | 1,785,245 | -0.14(-0.52%) |
Jul 28, 2006 | 26.88 | 27.15 | 26.88 | 27.02 | 1,753,961 | +0.17(+0.62%) |
Jul 27, 2006 | 26.80 | 26.99 | 26.69 | 26.86 | 2,742,700 | -0.37(-1.36%) |
Jul 26, 2006 | 27.11 | 27.25 | 26.84 | 27.23 | 4,478,138 | -0.42(-1.53%) |
Jul 25, 2006 | 27.63 | 27.79 | 27.30 | 27.65 | 2,863,925 | +0.42(+1.55%) |
Jul 24, 2006 | 26.80 | 27.34 | 26.78 | 27.23 | 5,128,721 | +0.34(+1.25%) |
Jul 21, 2006 | 27.05 | 27.12 | 26.89 | 26.89 | 1,906,676 | +0.21(+0.80%) |
Jul 20, 2006 | 26.91 | 26.95 | 26.67 | 26.68 | 1,802,122 | -0.11(-0.42%) |
Jul 19, 2006 | 26.18 | 26.87 | 26.17 | 26.79 | 2,176,089 | +0.19(+0.73%) |
Jul 18, 2006 | 26.59 | 26.62 | 26.42 | 26.60 | 2,196,671 | +0.34(+1.31%) |
Jul 17, 2006 | 26.11 | 26.33 | 26.03 | 26.25 | 1,765,487 | -0.02(-0.07%) |
Jul 14, 2006 | 26.32 | 26.49 | 26.15 | 26.27 | 2,118,461 | -0.18(-0.70%) |
Jul 13, 2006 | 26.64 | 26.68 | 26.42 | 26.46 | 3,166,886 | -0.39(-1.45%) |
Jul 12, 2006 | 27.09 | 27.15 | 26.80 | 26.84 | 2,325,100 | -0.59(-2.14%) |
Jul 11, 2006 | 27.45 | 27.50 | 27.14 | 27.43 | 2,561,170 | -0.07(-0.27%) |
Jul 10, 2006 | 27.45 | 27.60 | 27.35 | 27.51 | 1,628,413 | -0.12(-0.42%) |
Jul 07, 2006 | 27.59 | 27.73 | 27.52 | 27.62 | 1,525,506 | +0.22(+0.82%) |
Jul 06, 2006 | 27.45 | 27.57 | 27.30 | 27.40 | 1,554,526 | +0.40(+1.49%) |
Jul 05, 2006 | 26.72 | 27.03 | 26.67 | 27.00 | 1,746,758 | -0.17(-0.61%) |
Jul 03, 2006 | 27.15 | 27.26 | 27.05 | 27.16 | 858,251 | +0.05(+0.18%) |
Jun 30, 2006 | 27.02 | 27.28 | 27.00 | 27.11 | 2,541,000 | +0.41(+1.53%) |
Jun 29, 2006 | 26.17 | 26.72 | 26.12 | 26.70 | 2,219,516 | +0.66(+2.54%) |
Jun 28, 2006 | 25.95 | 26.08 | 25.87 | 26.04 | 1,074,975 | +0.18(+0.71%) |
Jun 27, 2006 | 26.10 | 26.17 | 25.77 | 25.86 | 1,485,372 | -0.37(-1.41%) |
Jun 26, 2006 | 26.10 | 26.26 | 25.97 | 26.23 | 1,867,983 | -0.07(-0.28%) |
Jun 23, 2006 | 26.13 | 26.41 | 26.10 | 26.30 | 1,204,639 | -0.13(-0.50%) |
Jun 22, 2006 | 26.46 | 26.62 | 26.35 | 26.43 | 1,562,964 | -0.25(-0.93%) |
Jun 21, 2006 | 26.71 | 26.80 | 26.61 | 26.68 | 3,207,432 | +0.20(+0.77%) |
Jun 20, 2006 | 26.46 | 26.62 | 26.35 | 26.48 | 1,501,014 | +0.22(+0.83%) |
Jun 19, 2006 | 26.25 | 26.31 | 26.04 | 26.26 | 2,263,767 | +0.10(+0.37%) |
Jun 16, 2006 | 26.12 | 26.30 | 26.02 | 26.16 | 2,178,559 | -0.36(-1.37%) |
Jun 15, 2006 | 26.35 | 26.52 | 26.13 | 26.52 | 4,607,596 | +0.10(+0.37%) |
Jun 14, 2006 | 26.50 | 26.60 | 26.30 | 26.43 | 2,789,008 | +0.02(+0.07%) |
Jun 13, 2006 | 26.25 | 26.49 | 26.16 | 26.41 | 2,044,984 | +0.14(+0.54%) |
Jun 12, 2006 | 26.50 | 26.58 | 26.25 | 26.27 | 1,874,775 | -0.29(-1.08%) |
Jun 09, 2006 | 26.71 | 26.85 | 26.54 | 26.55 | 2,600,893 | -0.36(-1.35%) |
Jun 08, 2006 | 26.80 | 26.99 | 26.48 | 26.92 | 3,601,157 | -0.29(-1.07%) |
Jun 07, 2006 | 27.34 | 27.53 | 27.18 | 27.21 | 4,746,316 | +0.25(+0.92%) |
Jun 06, 2006 | 27.17 | 27.18 | 26.83 | 26.96 | 1,944,958 | -0.15(-0.56%) |
Jun 05, 2006 | 27.21 | 27.38 | 27.06 | 27.11 | 4,148,009 | -0.09(-0.34%) |
Jun 02, 2006 | 27.06 | 27.28 | 27.03 | 27.20 | 3,339,565 | +0.00(+0.02%) |