Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 26.33 | 26.37 | 25.86 | 25.93 | 22,823 | -0.78(-2.92%) |
Aug 30, 2006 | 26.53 | 26.71 | 26.52 | 26.71 | 33,966 | +1.17(+4.60%) |
Aug 29, 2006 | 25.08 | 25.87 | 24.71 | 25.53 | 48,343 | +0.54(+2.16%) |
Aug 28, 2006 | 25.01 | 25.25 | 24.87 | 25.00 | 29,832 | +0.39(+1.58%) |
Aug 25, 2006 | 24.92 | 25.11 | 24.59 | 24.61 | 60,024 | -0.15(-0.61%) |
Aug 24, 2006 | 24.96 | 25.12 | 24.76 | 24.76 | 33,606 | -0.29(-1.18%) |
Aug 23, 2006 | 25.68 | 25.70 | 24.84 | 25.05 | 72,245 | -1.30(-4.92%) |
Aug 22, 2006 | 26.21 | 26.58 | 26.09 | 26.35 | 48,702 | +0.08(+0.32%) |
Aug 21, 2006 | 26.24 | 26.71 | 25.82 | 26.26 | 133,707 | -2.57(-8.92%) |
Aug 18, 2006 | 28.71 | 28.83 | 28.57 | 28.83 | 12,220 | -0.09(-0.31%) |
Aug 17, 2006 | 28.93 | 28.93 | 28.73 | 28.92 | 18,690 | -0.01(-0.04%) |
Aug 16, 2006 | 28.88 | 29.15 | 28.83 | 28.93 | 142,873 | +0.00(+0.00%) |
Aug 15, 2006 | 28.82 | 29.18 | 28.78 | 28.93 | 161,383 | +0.22(+0.77%) |
Aug 14, 2006 | 28.85 | 28.98 | 28.63 | 28.71 | 38,099 | -0.77(-2.60%) |
Aug 11, 2006 | 29.49 | 29.60 | 29.21 | 29.48 | 43,850 | +0.85(+2.95%) |
Aug 10, 2006 | 28.68 | 28.73 | 28.16 | 28.63 | 44,928 | +0.92(+3.31%) |
Aug 09, 2006 | 28.06 | 28.38 | 27.61 | 27.72 | 36,122 | -0.46(-1.62%) |
Aug 08, 2006 | 28.04 | 28.31 | 28.04 | 28.17 | 49,601 | +0.93(+3.43%) |
Aug 07, 2006 | 27.15 | 27.45 | 27.15 | 27.24 | 10,064 | -0.14(-0.51%) |
Aug 04, 2006 | 27.28 | 27.55 | 27.25 | 27.38 | 17,971 | +0.33(+1.23%) |
Aug 03, 2006 | 27.17 | 27.17 | 27.04 | 27.04 | 13,119 | -0.14(-0.51%) |
Aug 02, 2006 | 26.76 | 27.23 | 26.76 | 27.18 | 11,322 | +0.58(+2.18%) |
Aug 01, 2006 | 26.97 | 26.97 | 26.47 | 26.60 | 22,284 | -0.45(-1.65%) |
Jul 31, 2006 | 27.32 | 27.32 | 27.04 | 27.05 | 5,391 | -0.35(-1.28%) |
Jul 28, 2006 | 27.25 | 27.68 | 27.25 | 27.40 | 11,322 | +0.45(+1.67%) |
Jul 27, 2006 | 27.15 | 27.32 | 26.89 | 26.95 | 16,354 | -0.14(-0.53%) |
Jul 26, 2006 | 26.87 | 27.12 | 26.71 | 27.09 | 25,699 | -0.06(-0.21%) |
Jul 25, 2006 | 26.82 | 27.21 | 26.80 | 27.15 | 25,339 | -0.19(-0.69%) |
Jul 24, 2006 | 26.48 | 27.34 | 26.48 | 27.34 | 50,499 | +0.93(+3.54%) |
Jul 21, 2006 | 26.62 | 26.64 | 26.33 | 26.40 | 8,266 | -0.23(-0.86%) |
Jul 20, 2006 | 26.79 | 27.08 | 26.63 | 26.63 | 20,307 | -0.55(-2.03%) |
Jul 19, 2006 | 26.29 | 27.24 | 26.29 | 27.18 | 28,215 | +0.94(+3.58%) |
Jul 18, 2006 | 26.15 | 26.29 | 26.12 | 26.24 | 12,220 | +0.22(+0.83%) |
Jul 17, 2006 | 26.38 | 26.38 | 25.84 | 26.02 | 38,818 | -0.63(-2.38%) |
Jul 14, 2006 | 26.59 | 26.84 | 26.45 | 26.66 | 27,855 | +0.10(+0.38%) |
Jul 13, 2006 | 27.02 | 27.09 | 26.55 | 26.56 | 18,870 | -1.00(-3.61%) |
Jul 12, 2006 | 27.75 | 27.88 | 27.38 | 27.55 | 17,791 | -0.23(-0.84%) |
Jul 11, 2006 | 27.72 | 27.82 | 27.54 | 27.79 | 14,017 | +0.10(+0.36%) |
Jul 10, 2006 | 27.43 | 27.73 | 27.43 | 27.69 | 10,064 | +0.15(+0.55%) |
Jul 07, 2006 | 27.93 | 28.01 | 27.49 | 27.54 | 16,354 | -0.48(-1.73%) |
Jul 06, 2006 | 27.63 | 28.09 | 27.63 | 28.02 | 64,337 | +1.19(+4.42%) |
Jul 05, 2006 | 27.12 | 27.12 | 26.59 | 26.84 | 40,795 | -0.34(-1.25%) |
Jul 03, 2006 | 27.14 | 27.25 | 26.96 | 27.18 | 15,096 | -0.28(-1.03%) |
Jun 30, 2006 | 27.35 | 27.54 | 27.10 | 27.46 | 20,846 | +0.11(+0.41%) |
Jun 29, 2006 | 26.60 | 27.37 | 26.43 | 27.35 | 47,983 | +0.76(+2.85%) |
Jun 28, 2006 | 25.87 | 26.59 | 25.87 | 26.59 | 34,684 | +0.72(+2.77%) |
Jun 27, 2006 | 26.29 | 26.35 | 25.87 | 25.87 | 24,980 | -0.57(-2.17%) |
Jun 26, 2006 | 26.35 | 26.46 | 26.15 | 26.45 | 23,902 | -0.54(-2.00%) |
Jun 23, 2006 | 26.61 | 27.12 | 26.60 | 26.99 | 51,937 | +1.35(+5.27%) |
Jun 22, 2006 | 25.79 | 25.82 | 25.36 | 25.64 | 32,528 | -0.49(-1.87%) |
Jun 21, 2006 | 25.72 | 26.15 | 25.54 | 26.12 | 96,327 | +1.71(+7.02%) |
Jun 20, 2006 | 24.43 | 24.63 | 24.32 | 24.41 | 26,777 | -0.29(-1.19%) |
Jun 19, 2006 | 24.93 | 24.93 | 24.39 | 24.71 | 50,320 | -0.17(-0.67%) |
Jun 16, 2006 | 24.92 | 24.93 | 24.62 | 24.87 | 28,394 | +0.27(+1.11%) |
Jun 15, 2006 | 24.24 | 24.68 | 24.04 | 24.60 | 37,200 | +0.54(+2.24%) |
Jun 14, 2006 | 23.37 | 24.09 | 23.16 | 24.06 | 92,912 | +0.47(+1.98%) |
Jun 13, 2006 | 24.26 | 24.26 | 23.52 | 23.59 | 75,659 | -0.75(-3.09%) |
Jun 12, 2006 | 25.04 | 25.21 | 24.34 | 24.34 | 54,094 | -0.19(-0.79%) |
Jun 09, 2006 | 24.57 | 24.84 | 23.94 | 24.54 | 69,010 | +0.75(+3.13%) |
Jun 08, 2006 | 24.15 | 24.15 | 23.09 | 23.79 | 64,697 | -0.88(-3.58%) |
Jun 07, 2006 | 25.12 | 25.72 | 24.68 | 24.68 | 114,658 | +0.33(+1.37%) |
Jun 06, 2006 | 24.34 | 24.34 | 24.34 | 24.34 | 0 | +0.00(+0.00%) |
Jun 05, 2006 | 24.71 | 24.79 | 24.27 | 24.34 | 64,517 | -0.75(-2.99%) |
Jun 02, 2006 | 25.09 | 25.15 | 24.98 | 25.10 | 58,946 | +0.50(+2.04%) |