Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 25.19 | 25.24 | 25.06 | 25.08 | 184,757 | -0.33(-1.29%) |
Aug 30, 2006 | 25.28 | 25.42 | 25.12 | 25.41 | 120,031 | -0.23(-0.90%) |
Aug 29, 2006 | 25.36 | 25.66 | 25.33 | 25.64 | 30,815 | +0.27(+1.05%) |
Aug 28, 2006 | 25.46 | 25.58 | 25.37 | 25.37 | 17,493 | -0.09(-0.35%) |
Aug 25, 2006 | 25.28 | 25.50 | 25.28 | 25.46 | 57,459 | +0.14(+0.56%) |
Aug 24, 2006 | 25.42 | 25.52 | 25.32 | 25.32 | 64,456 | -0.22(-0.84%) |
Aug 23, 2006 | 26.01 | 26.02 | 25.49 | 25.53 | 97,828 | -0.64(-2.44%) |
Aug 22, 2006 | 26.17 | 26.20 | 26.02 | 26.17 | 71,588 | -0.01(-0.06%) |
Aug 21, 2006 | 26.27 | 26.27 | 26.02 | 26.19 | 83,026 | -0.12(-0.45%) |
Aug 18, 2006 | 26.34 | 26.38 | 26.11 | 26.31 | 62,841 | -0.11(-0.42%) |
Aug 17, 2006 | 26.46 | 26.57 | 26.36 | 26.42 | 56,113 | -0.35(-1.30%) |
Aug 16, 2006 | 26.55 | 26.77 | 26.53 | 26.77 | 60,015 | +0.22(+0.81%) |
Aug 15, 2006 | 26.38 | 26.58 | 26.38 | 26.55 | 78,720 | +0.39(+1.48%) |
Aug 14, 2006 | 26.11 | 26.37 | 26.11 | 26.17 | 57,324 | +0.05(+0.20%) |
Aug 11, 2006 | 26.43 | 26.43 | 26.01 | 26.11 | 84,506 | -0.39(-1.49%) |
Aug 10, 2006 | 26.31 | 26.53 | 26.17 | 26.51 | 105,229 | +0.57(+2.21%) |
Aug 09, 2006 | 26.20 | 26.44 | 25.68 | 25.94 | 270,878 | +0.94(+3.75%) |
Aug 08, 2006 | 25.15 | 25.23 | 25.00 | 25.00 | 39,561 | -0.15(-0.59%) |
Aug 07, 2006 | 24.96 | 25.19 | 24.96 | 25.15 | 102,134 | +0.27(+1.11%) |
Aug 04, 2006 | 25.02 | 25.20 | 24.82 | 24.87 | 48,039 | -0.39(-1.53%) |
Aug 03, 2006 | 24.94 | 25.36 | 24.94 | 25.26 | 148,290 | +0.43(+1.74%) |
Aug 02, 2006 | 24.62 | 24.83 | 24.59 | 24.83 | 56,382 | +0.74(+3.05%) |
Aug 01, 2006 | 24.53 | 24.54 | 24.08 | 24.09 | 48,712 | -0.36(-1.49%) |
Jul 31, 2006 | 24.64 | 24.65 | 24.43 | 24.46 | 72,664 | -0.69(-2.75%) |
Jul 28, 2006 | 24.52 | 25.26 | 24.52 | 25.15 | 125,683 | +0.69(+2.83%) |
Jul 27, 2006 | 24.46 | 24.63 | 24.38 | 24.46 | 46,963 | +0.27(+1.11%) |
Jul 26, 2006 | 24.04 | 24.30 | 23.97 | 24.19 | 60,823 | +0.17(+0.71%) |
Jul 25, 2006 | 24.04 | 24.11 | 23.82 | 24.02 | 66,205 | -0.33(-1.34%) |
Jul 24, 2006 | 23.98 | 24.35 | 23.98 | 24.35 | 66,205 | +0.75(+3.18%) |
Jul 21, 2006 | 23.95 | 23.95 | 23.59 | 23.59 | 62,168 | +0.08(+0.35%) |
Jul 20, 2006 | 23.97 | 24.14 | 23.51 | 23.51 | 109,131 | -0.45(-1.89%) |
Jul 19, 2006 | 23.29 | 23.97 | 23.29 | 23.97 | 209,920 | +0.56(+2.38%) |
Jul 18, 2006 | 23.32 | 23.53 | 23.20 | 23.41 | 90,696 | +0.28(+1.22%) |
Jul 17, 2006 | 23.30 | 23.33 | 23.11 | 23.13 | 62,303 | -0.17(-0.73%) |
Jul 14, 2006 | 23.51 | 23.51 | 23.19 | 23.30 | 89,216 | -0.14(-0.60%) |
Jul 13, 2006 | 23.78 | 23.78 | 23.43 | 23.44 | 173,588 | -0.34(-1.44%) |
Jul 12, 2006 | 24.13 | 24.13 | 23.78 | 23.78 | 86,794 | -0.62(-2.56%) |
Jul 11, 2006 | 24.52 | 24.52 | 24.01 | 24.40 | 77,509 | -0.16(-0.67%) |
Jul 10, 2006 | 24.73 | 24.75 | 24.46 | 24.57 | 79,123 | +0.55(+2.29%) |
Jul 07, 2006 | 24.23 | 24.26 | 23.96 | 24.02 | 93,926 | -0.19(-0.77%) |
Jul 06, 2006 | 23.94 | 24.22 | 23.89 | 24.20 | 210,997 | +0.59(+2.52%) |
Jul 05, 2006 | 23.69 | 23.77 | 23.51 | 23.61 | 75,894 | -0.54(-2.22%) |
Jul 03, 2006 | 23.99 | 24.15 | 23.95 | 24.14 | 73,337 | +0.07(+0.28%) |
Jun 30, 2006 | 24.00 | 24.17 | 23.93 | 24.08 | 90,023 | -0.13(-0.55%) |
Jun 29, 2006 | 23.33 | 24.21 | 23.32 | 24.21 | 174,934 | +0.93(+3.99%) |
Jun 28, 2006 | 23.22 | 23.28 | 23.04 | 23.28 | 110,208 | +0.31(+1.36%) |
Jun 27, 2006 | 23.30 | 23.32 | 22.93 | 22.97 | 66,474 | -0.10(-0.42%) |
Jun 26, 2006 | 23.20 | 23.21 | 22.87 | 23.07 | 74,548 | -0.19(-0.80%) |
Jun 23, 2006 | 23.29 | 23.41 | 23.09 | 23.25 | 64,725 | -0.10(-0.45%) |
Jun 22, 2006 | 23.45 | 23.48 | 23.09 | 23.36 | 109,804 | -0.06(-0.25%) |
Jun 21, 2006 | 23.12 | 23.44 | 23.10 | 23.42 | 138,063 | +0.42(+1.81%) |
Jun 20, 2006 | 22.76 | 23.03 | 22.76 | 23.00 | 48,712 | +0.05(+0.23%) |
Jun 19, 2006 | 23.34 | 23.36 | 22.94 | 22.95 | 77,374 | -0.53(-2.25%) |
Jun 16, 2006 | 23.70 | 23.70 | 23.33 | 23.48 | 81,546 | -0.05(-0.22%) |
Jun 15, 2006 | 22.85 | 23.53 | 22.84 | 23.53 | 103,749 | +0.67(+2.93%) |
Jun 14, 2006 | 22.47 | 22.86 | 22.41 | 22.86 | 152,999 | +0.85(+3.85%) |
Jun 13, 2006 | 22.67 | 22.80 | 22.01 | 22.01 | 191,081 | -0.84(-3.68%) |
Jun 12, 2006 | 23.35 | 23.42 | 22.85 | 22.85 | 130,393 | -0.45(-1.91%) |
Jun 09, 2006 | 23.56 | 23.60 | 23.27 | 23.30 | 66,744 | -0.26(-1.10%) |
Jun 08, 2006 | 23.78 | 23.83 | 23.07 | 23.56 | 190,543 | -0.54(-2.22%) |
Jun 07, 2006 | 24.19 | 24.40 | 24.09 | 24.09 | 54,767 | -0.20(-0.83%) |
Jun 06, 2006 | 24.45 | 24.62 | 24.20 | 24.29 | 117,340 | +0.29(+1.21%) |
Jun 05, 2006 | 24.52 | 24.55 | 24.00 | 24.00 | 62,168 | -0.51(-2.09%) |
Jun 02, 2006 | 24.71 | 24.87 | 24.46 | 24.52 | 103,345 | +0.10(+0.43%) |