Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 29.84 | 29.84 | 28.31 | 29.84 | 63,058 | -0.09(-0.30%) |
Aug 30, 2006 | 29.93 | 30.37 | 29.75 | 29.93 | 14,509 | -0.00(-0.01%) |
Aug 29, 2006 | 30.38 | 30.38 | 29.75 | 29.93 | 16,183 | -0.45(-1.47%) |
Aug 28, 2006 | 29.79 | 31.00 | 29.79 | 30.37 | 61,384 | +0.76(+2.57%) |
Aug 25, 2006 | 27.51 | 30.60 | 27.34 | 29.61 | 133,930 | +2.28(+8.36%) |
Aug 24, 2006 | 26.88 | 27.33 | 26.88 | 27.33 | 16,183 | +0.45(+1.67%) |
Aug 23, 2006 | 26.43 | 27.33 | 26.43 | 26.88 | 25,669 | +0.54(+2.03%) |
Aug 22, 2006 | 26.34 | 26.34 | 26.30 | 26.34 | 2,790 | -0.13(-0.50%) |
Aug 21, 2006 | 26.47 | 26.48 | 26.47 | 26.48 | 12,276 | -0.04(-0.17%) |
Aug 18, 2006 | 26.12 | 26.52 | 26.03 | 26.52 | 8,370 | +0.43(+1.65%) |
Aug 17, 2006 | 25.80 | 26.37 | 25.80 | 26.09 | 15,625 | +0.29(+1.11%) |
Aug 16, 2006 | 25.98 | 25.99 | 25.80 | 25.80 | 18,973 | -0.18(-0.69%) |
Aug 15, 2006 | 25.98 | 25.98 | 25.85 | 25.98 | 9,486 | +0.09(+0.35%) |
Aug 14, 2006 | 25.98 | 25.98 | 25.89 | 25.89 | 1,116 | -0.18(-0.69%) |
Aug 11, 2006 | 26.34 | 26.52 | 26.07 | 26.07 | 22,879 | -0.09(-0.34%) |
Aug 10, 2006 | 26.21 | 26.21 | 26.16 | 26.16 | 3,906 | -0.01(-0.04%) |
Aug 09, 2006 | 25.37 | 26.34 | 25.37 | 26.17 | 58,594 | +0.86(+3.40%) |
Aug 08, 2006 | 25.49 | 25.49 | 25.31 | 25.31 | 2,790 | -0.21(-0.81%) |
Aug 07, 2006 | 25.80 | 25.80 | 25.52 | 25.52 | 21,763 | -0.29(-1.11%) |
Aug 04, 2006 | 25.80 | 25.81 | 25.80 | 25.80 | 7,812 | -0.09(-0.35%) |
Aug 03, 2006 | 26.06 | 26.06 | 25.89 | 25.89 | 4,464 | -0.35(-1.32%) |
Aug 02, 2006 | 26.34 | 26.52 | 26.24 | 26.24 | 27,344 | -0.01(-0.05%) |
Aug 01, 2006 | 26.12 | 26.34 | 26.04 | 26.25 | 16,183 | +0.02(+0.07%) |
Jul 31, 2006 | 26.23 | 26.23 | 26.23 | 26.23 | 0 | +0.00(+0.00%) |
Jul 28, 2006 | 25.98 | 26.30 | 25.98 | 26.23 | 12,834 | +0.07(+0.27%) |
Jul 27, 2006 | 26.16 | 26.34 | 26.16 | 26.16 | 8,928 | -0.15(-0.58%) |
Jul 26, 2006 | 25.98 | 26.32 | 25.98 | 26.32 | 3,906 | +0.33(+1.28%) |
Jul 25, 2006 | 25.71 | 26.25 | 25.54 | 25.98 | 13,951 | +0.38(+1.47%) |
Jul 24, 2006 | 25.36 | 25.61 | 25.09 | 25.61 | 13,393 | +0.23(+0.92%) |
Jul 21, 2006 | 25.36 | 25.63 | 25.36 | 25.37 | 8,928 | +0.02(+0.07%) |
Jul 20, 2006 | 25.49 | 25.49 | 25.36 | 25.36 | 22,879 | +0.00(+0.00%) |
Jul 19, 2006 | 25.36 | 25.36 | 25.36 | 25.36 | 0 | +0.00(+0.00%) |
Jul 18, 2006 | 25.63 | 25.63 | 25.36 | 25.36 | 15,067 | -0.09(-0.35%) |
Jul 17, 2006 | 25.36 | 25.54 | 25.22 | 25.45 | 11,160 | -0.00(-0.01%) |
Jul 14, 2006 | 25.80 | 25.80 | 25.45 | 25.45 | 7,812 | -0.54(-2.06%) |
Jul 13, 2006 | 25.85 | 25.98 | 25.85 | 25.98 | 11,160 | -0.04(-0.17%) |
Jul 12, 2006 | 25.80 | 26.03 | 25.80 | 26.03 | 6,696 | +0.40(+1.57%) |
Jul 11, 2006 | 25.98 | 26.07 | 25.53 | 25.63 | 25,111 | -0.54(-2.05%) |
Jul 10, 2006 | 26.16 | 26.16 | 26.16 | 26.16 | 0 | +0.00(+0.00%) |
Jul 07, 2006 | 26.16 | 26.16 | 26.16 | 26.16 | 558 | -0.18(-0.68%) |
Jul 06, 2006 | 26.57 | 26.57 | 26.34 | 26.34 | 6,138 | -0.18(-0.68%) |
Jul 05, 2006 | 26.52 | 26.66 | 26.52 | 26.52 | 24,553 | -0.13(-0.47%) |
Jul 03, 2006 | 26.61 | 26.66 | 26.61 | 26.65 | 3,348 | -0.01(-0.03%) |
Jun 30, 2006 | 26.61 | 26.79 | 26.52 | 26.66 | 8,370 | +0.04(+0.17%) |
Jun 29, 2006 | 26.52 | 26.70 | 26.52 | 26.61 | 1,116 | -0.09(-0.34%) |
Jun 28, 2006 | 26.34 | 26.70 | 26.34 | 26.70 | 2,790 | +0.36(+1.36%) |
Jun 27, 2006 | 26.52 | 26.66 | 26.34 | 26.34 | 11,718 | -0.18(-0.68%) |
Jun 26, 2006 | 25.80 | 26.52 | 25.80 | 26.52 | 14,509 | +0.58(+2.25%) |
Jun 23, 2006 | 25.85 | 25.98 | 25.63 | 25.94 | 8,928 | +0.13(+0.52%) |
Jun 22, 2006 | 25.80 | 25.80 | 25.46 | 25.80 | 5,022 | +0.00(+0.00%) |
Jun 21, 2006 | 25.80 | 25.80 | 25.80 | 25.80 | 1,674 | +0.18(+0.70%) |
Jun 20, 2006 | 25.27 | 25.67 | 25.27 | 25.63 | 24,553 | -0.28(-1.07%) |
Jun 19, 2006 | 26.34 | 26.61 | 25.82 | 25.90 | 12,834 | -0.53(-2.01%) |
Jun 16, 2006 | 26.07 | 26.70 | 25.98 | 26.43 | 32,924 | +0.18(+0.68%) |
Jun 15, 2006 | 25.63 | 26.70 | 25.58 | 26.25 | 31,250 | +0.63(+2.45%) |
Jun 14, 2006 | 25.63 | 25.76 | 24.91 | 25.63 | 47,433 | +0.18(+0.70%) |
Jun 13, 2006 | 25.85 | 25.85 | 25.45 | 25.45 | 18,415 | -0.49(-1.90%) |
Jun 12, 2006 | 25.89 | 25.94 | 25.89 | 25.94 | 2,790 | +0.04(+0.17%) |
Jun 09, 2006 | 26.16 | 26.16 | 25.89 | 25.89 | 3,906 | -0.36(-1.37%) |
Jun 08, 2006 | 26.52 | 26.52 | 26.25 | 26.25 | 4,464 | -0.36(-1.35%) |
Jun 07, 2006 | 26.70 | 26.70 | 26.52 | 26.61 | 4,464 | +0.00(+0.00%) |
Jun 06, 2006 | 26.83 | 26.97 | 26.61 | 26.61 | 77,567 | -0.17(-0.64%) |
Jun 05, 2006 | 26.70 | 26.79 | 26.70 | 26.78 | 2,232 | +0.26(+0.98%) |
Jun 02, 2006 | 26.66 | 26.88 | 26.30 | 26.52 | 14,509 | -0.09(-0.34%) |