Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 27.60 | 27.82 | 27.60 | 27.82 | 3,565 | +0.22(+0.81%) |
Aug 30, 2006 | 27.60 | 27.60 | 27.60 | 27.60 | 334 | +0.00(+0.00%) |
Aug 29, 2006 | 27.60 | 27.60 | 27.60 | 27.60 | 445 | +0.03(+0.10%) |
Aug 28, 2006 | 27.55 | 27.57 | 27.52 | 27.57 | 1,225 | +0.04(+0.16%) |
Aug 25, 2006 | 27.60 | 27.60 | 27.38 | 27.53 | 1,559 | +0.15(+0.56%) |
Aug 24, 2006 | 27.64 | 27.64 | 27.38 | 27.38 | 6,016 | -0.04(-0.16%) |
Aug 23, 2006 | 26.80 | 27.42 | 26.80 | 27.42 | 39,663 | +0.59(+2.21%) |
Aug 22, 2006 | 26.57 | 26.93 | 26.57 | 26.83 | 1,448 | +0.35(+1.32%) |
Aug 21, 2006 | 26.52 | 26.52 | 26.48 | 26.48 | 3,453 | -0.35(-1.30%) |
Aug 18, 2006 | 26.83 | 26.83 | 26.83 | 26.83 | 0 | +0.00(+0.00%) |
Aug 17, 2006 | 26.48 | 27.02 | 26.48 | 26.83 | 4,679 | +0.35(+1.32%) |
Aug 16, 2006 | 26.48 | 26.48 | 26.48 | 26.48 | 111 | +0.13(+0.51%) |
Aug 15, 2006 | 26.34 | 26.34 | 26.34 | 26.34 | 0 | +0.00(+0.00%) |
Aug 14, 2006 | 26.34 | 26.34 | 26.34 | 26.34 | 0 | +0.00(+0.00%) |
Aug 11, 2006 | 26.34 | 26.74 | 26.34 | 26.34 | 1,225 | +0.00(+0.00%) |
Aug 10, 2006 | 26.48 | 26.48 | 26.34 | 26.34 | 222 | -0.13(-0.51%) |
Aug 09, 2006 | 26.50 | 26.65 | 26.48 | 26.48 | 1,894 | +0.00(+0.00%) |
Aug 08, 2006 | 26.70 | 26.70 | 26.48 | 26.48 | 2,562 | +0.06(+0.24%) |
Aug 07, 2006 | 26.41 | 26.41 | 26.41 | 26.41 | 0 | +0.00(+0.00%) |
Aug 04, 2006 | 26.41 | 26.41 | 26.41 | 26.41 | 0 | +0.00(+0.00%) |
Aug 03, 2006 | 26.30 | 26.41 | 26.25 | 26.41 | 6,462 | -0.39(-1.44%) |
Aug 02, 2006 | 27.05 | 27.45 | 26.80 | 26.80 | 3,565 | -0.22(-0.80%) |
Aug 01, 2006 | 26.54 | 27.29 | 26.54 | 27.02 | 2,451 | +0.78(+2.98%) |
Jul 31, 2006 | 26.07 | 26.24 | 26.07 | 26.24 | 779 | -0.02(-0.07%) |
Jul 28, 2006 | 26.03 | 26.25 | 26.03 | 26.25 | 1,559 | +0.22(+0.86%) |
Jul 27, 2006 | 26.03 | 26.03 | 26.03 | 26.03 | 445 | -0.18(-0.68%) |
Jul 26, 2006 | 26.21 | 26.21 | 26.21 | 26.21 | 111 | +0.31(+1.21%) |
Jul 25, 2006 | 25.45 | 25.89 | 25.31 | 25.89 | 6,573 | +0.67(+2.67%) |
Jul 24, 2006 | 25.13 | 25.22 | 25.13 | 25.22 | 2,785 | -0.25(-0.99%) |
Jul 21, 2006 | 25.31 | 25.47 | 25.22 | 25.47 | 779 | +0.00(+0.00%) |
Jul 20, 2006 | 25.27 | 25.47 | 25.27 | 25.47 | 557 | +0.21(+0.82%) |
Jul 19, 2006 | 25.49 | 25.49 | 25.13 | 25.27 | 3,119 | -0.31(-1.23%) |
Jul 18, 2006 | 25.58 | 25.58 | 25.58 | 25.58 | 3,788 | -0.04(-0.18%) |
Jul 17, 2006 | 26.17 | 26.17 | 25.61 | 25.62 | 2,005 | -0.57(-2.19%) |
Jul 14, 2006 | 26.25 | 26.34 | 26.12 | 26.20 | 2,005 | -0.19(-0.71%) |
Jul 13, 2006 | 26.24 | 26.69 | 26.24 | 26.39 | 3,231 | +0.22(+0.86%) |
Jul 12, 2006 | 26.12 | 26.16 | 26.12 | 26.16 | 334 | -0.04(-0.17%) |
Jul 11, 2006 | 26.51 | 26.51 | 26.21 | 26.21 | 222 | -0.06(-0.24%) |
Jul 10, 2006 | 26.39 | 26.39 | 26.27 | 26.27 | 334 | -0.31(-1.15%) |
Jul 07, 2006 | 26.75 | 26.75 | 26.58 | 26.58 | 557 | -0.35(-1.30%) |
Jul 06, 2006 | 26.93 | 26.93 | 26.93 | 26.93 | 334 | -0.35(-1.28%) |
Jul 05, 2006 | 27.28 | 27.28 | 27.28 | 27.28 | 222 | +0.01(+0.03%) |
Jul 03, 2006 | 27.27 | 27.27 | 27.27 | 27.27 | 779 | +0.16(+0.60%) |
Jun 30, 2006 | 26.75 | 27.11 | 26.75 | 27.11 | 2,562 | +0.00(+0.00%) |
Jun 29, 2006 | 26.93 | 27.11 | 26.93 | 27.11 | 668 | +0.45(+1.68%) |
Jun 28, 2006 | 26.88 | 26.93 | 26.66 | 26.66 | 3,342 | -0.09(-0.34%) |
Jun 27, 2006 | 26.57 | 26.75 | 26.57 | 26.75 | 334 | +0.42(+1.60%) |
Jun 26, 2006 | 26.84 | 26.84 | 26.33 | 26.33 | 2,451 | -0.49(-1.82%) |
Jun 23, 2006 | 26.79 | 26.81 | 26.57 | 26.81 | 445 | +0.14(+0.52%) |
Jun 22, 2006 | 26.32 | 26.68 | 26.32 | 26.68 | 557 | +0.20(+0.75%) |
Jun 21, 2006 | 26.25 | 26.48 | 26.25 | 26.48 | 1,002 | +0.00(+0.00%) |
Jun 20, 2006 | 26.48 | 26.48 | 26.48 | 26.48 | 0 | +0.00(+0.00%) |
Jun 19, 2006 | 26.75 | 26.75 | 26.48 | 26.48 | 668 | -0.46(-1.70%) |
Jun 16, 2006 | 26.94 | 27.27 | 26.70 | 26.94 | 4,233 | +0.01(+0.03%) |
Jun 15, 2006 | 27.29 | 27.29 | 26.93 | 26.93 | 2,339 | -0.18(-0.66%) |
Jun 14, 2006 | 27.06 | 27.33 | 27.06 | 27.11 | 334 | +0.18(+0.67%) |
Jun 13, 2006 | 26.88 | 27.88 | 26.88 | 26.93 | 5,347 | +0.45(+1.69%) |
Jun 12, 2006 | 25.76 | 26.48 | 25.76 | 26.48 | 1,559 | +0.90(+3.51%) |
Jun 09, 2006 | 25.75 | 25.75 | 25.58 | 25.58 | 445 | +0.27(+1.06%) |
Jun 08, 2006 | 25.31 | 25.31 | 25.31 | 25.31 | 445 | -0.09(-0.35%) |
Jun 07, 2006 | 25.40 | 25.40 | 25.40 | 25.40 | 111 | -0.39(-1.53%) |
Jun 06, 2006 | 25.62 | 25.80 | 25.62 | 25.80 | 334 | -0.10(-0.38%) |
Jun 05, 2006 | 25.94 | 25.94 | 25.40 | 25.89 | 1,782 | +0.22(+0.87%) |
Jun 02, 2006 | 25.67 | 25.67 | 25.67 | 25.67 | 0 | +0.00(+0.00%) |