Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 26.87 | 26.90 | 26.75 | 26.81 | 137,900 | +0.01(+0.04%) |
Aug 30, 2006 | 26.85 | 26.90 | 26.77 | 26.80 | 174,800 | +0.01(+0.04%) |
Aug 29, 2006 | 26.54 | 26.79 | 26.48 | 26.79 | 180,200 | +0.28(+1.06%) |
Aug 28, 2006 | 26.23 | 26.56 | 26.21 | 26.51 | 132,200 | +0.18(+0.68%) |
Aug 25, 2006 | 26.16 | 26.39 | 26.16 | 26.33 | 40,300 | +0.07(+0.27%) |
Aug 24, 2006 | 26.29 | 26.39 | 26.26 | 26.26 | 124,600 | -0.04(-0.15%) |
Aug 23, 2006 | 26.33 | 26.39 | 26.15 | 26.30 | 1,658,300 | +0.03(+0.11%) |
Aug 22, 2006 | 26.18 | 26.38 | 26.17 | 26.27 | 127,700 | -0.01(-0.04%) |
Aug 21, 2006 | 26.31 | 26.31 | 26.22 | 26.28 | 69,400 | -0.02(-0.08%) |
Aug 18, 2006 | 26.27 | 26.30 | 26.18 | 26.30 | 80,300 | +0.03(+0.11%) |
Aug 17, 2006 | 26.14 | 26.27 | 26.12 | 26.27 | 329,200 | +0.03(+0.11%) |
Aug 16, 2006 | 26.20 | 26.35 | 26.17 | 26.24 | 95,100 | +0.05(+0.19%) |
Aug 15, 2006 | 26.01 | 26.20 | 25.94 | 26.19 | 145,400 | +0.36(+1.39%) |
Aug 14, 2006 | 26.08 | 26.20 | 25.82 | 25.83 | 93,700 | -0.20(-0.77%) |
Aug 11, 2006 | 25.92 | 26.03 | 25.82 | 26.03 | 99,800 | +0.01(+0.04%) |
Aug 10, 2006 | 26.03 | 26.03 | 25.79 | 26.02 | 264,200 | -0.04(-0.15%) |
Aug 09, 2006 | 26.14 | 26.41 | 25.94 | 26.06 | 221,400 | -0.03(-0.11%) |
Aug 08, 2006 | 26.15 | 26.18 | 25.98 | 26.09 | 197,700 | -0.02(-0.08%) |
Aug 07, 2006 | 26.24 | 26.25 | 25.97 | 26.11 | 76,000 | -0.15(-0.57%) |
Aug 04, 2006 | 26.40 | 26.40 | 26.12 | 26.26 | 121,900 | +0.00(+0.00%) |
Aug 03, 2006 | 26.21 | 26.26 | 25.96 | 26.26 | 275,300 | -0.31(-1.17%) |
Aug 02, 2006 | 26.16 | 26.57 | 26.10 | 26.57 | 238,000 | +0.51(+1.96%) |
Aug 01, 2006 | 26.12 | 26.12 | 25.79 | 26.06 | 313,600 | -0.13(-0.50%) |
Jul 31, 2006 | 26.20 | 26.25 | 26.09 | 26.19 | 377,900 | -0.11(-0.42%) |
Jul 28, 2006 | 26.05 | 26.40 | 26.05 | 26.30 | 486,500 | +0.31(+1.19%) |
Jul 27, 2006 | 25.95 | 26.26 | 25.88 | 25.99 | 912,700 | +0.09(+0.35%) |
Jul 26, 2006 | 25.60 | 25.95 | 25.51 | 25.90 | 699,300 | +0.31(+1.21%) |
Jul 25, 2006 | 25.33 | 25.68 | 25.27 | 25.59 | 228,800 | +0.40(+1.59%) |
Jul 24, 2006 | 24.70 | 25.27 | 24.70 | 25.19 | 105,800 | +0.46(+1.86%) |
Jul 21, 2006 | 24.88 | 24.93 | 24.72 | 24.73 | 111,200 | -0.15(-0.60%) |
Jul 20, 2006 | 25.15 | 25.18 | 24.87 | 24.88 | 108,000 | -0.28(-1.11%) |
Jul 19, 2006 | 24.77 | 25.20 | 24.77 | 25.16 | 205,600 | +0.41(+1.66%) |
Jul 18, 2006 | 24.90 | 24.99 | 24.61 | 24.75 | 240,200 | +0.06(+0.24%) |
Jul 17, 2006 | 24.60 | 24.74 | 24.60 | 24.69 | 117,400 | +0.09(+0.37%) |
Jul 14, 2006 | 24.50 | 24.65 | 24.45 | 24.60 | 226,600 | -0.04(-0.16%) |
Jul 13, 2006 | 25.01 | 25.05 | 24.56 | 24.64 | 119,800 | -0.46(-1.83%) |
Jul 12, 2006 | 25.28 | 25.30 | 25.02 | 25.10 | 237,100 | -0.09(-0.36%) |
Jul 11, 2006 | 25.25 | 25.26 | 25.04 | 25.19 | 173,800 | -0.10(-0.40%) |
Jul 10, 2006 | 25.47 | 25.57 | 25.29 | 25.29 | 59,200 | -0.05(-0.20%) |
Jul 07, 2006 | 25.40 | 25.52 | 25.30 | 25.34 | 240,800 | -0.20(-0.78%) |
Jul 06, 2006 | 25.45 | 25.56 | 25.42 | 25.54 | 76,600 | +0.10(+0.39%) |
Jul 05, 2006 | 25.55 | 25.60 | 25.42 | 25.44 | 517,300 | -0.21(-0.82%) |
Jul 03, 2006 | 25.77 | 25.77 | 25.59 | 25.65 | 167,000 | +0.00(+0.00%) |
Jun 30, 2006 | 25.45 | 25.65 | 25.33 | 25.65 | 683,900 | +0.34(+1.34%) |
Jun 29, 2006 | 24.98 | 25.33 | 24.98 | 25.31 | 237,700 | +0.41(+1.65%) |
Jun 28, 2006 | 24.80 | 24.90 | 24.65 | 24.90 | 89,800 | +0.24(+0.97%) |
Jun 27, 2006 | 24.90 | 24.90 | 24.61 | 24.66 | 298,200 | -0.19(-0.76%) |
Jun 26, 2006 | 24.85 | 24.95 | 24.74 | 24.85 | 69,500 | -0.04(-0.16%) |
Jun 23, 2006 | 24.90 | 24.97 | 24.70 | 24.89 | 103,100 | +0.05(+0.20%) |
Jun 22, 2006 | 25.10 | 25.10 | 24.78 | 24.84 | 81,700 | -0.24(-0.96%) |
Jun 21, 2006 | 25.10 | 25.19 | 24.89 | 25.08 | 284,300 | +0.14(+0.56%) |
Jun 20, 2006 | 25.00 | 25.04 | 24.79 | 24.94 | 115,700 | -0.04(-0.16%) |
Jun 19, 2006 | 25.17 | 25.30 | 24.94 | 24.98 | 157,800 | -0.23(-0.91%) |
Jun 16, 2006 | 25.25 | 25.25 | 25.04 | 25.21 | 192,000 | +0.03(+0.12%) |
Jun 15, 2006 | 24.73 | 25.30 | 24.69 | 25.18 | 830,800 | +0.59(+2.40%) |
Jun 14, 2006 | 24.41 | 24.64 | 24.41 | 24.59 | 377,700 | +0.10(+0.41%) |
Jun 13, 2006 | 24.50 | 24.85 | 24.42 | 24.49 | 118,100 | -0.16(-0.65%) |
Jun 12, 2006 | 24.83 | 24.99 | 24.63 | 24.65 | 89,200 | -0.28(-1.12%) |
Jun 09, 2006 | 24.88 | 25.14 | 24.88 | 24.93 | 102,700 | -0.04(-0.16%) |
Jun 08, 2006 | 24.47 | 25.19 | 24.16 | 24.97 | 273,800 | -0.15(-0.60%) |
Jun 07, 2006 | 25.15 | 25.33 | 25.11 | 25.12 | 79,300 | -0.09(-0.36%) |
Jun 06, 2006 | 25.20 | 25.24 | 24.95 | 25.21 | 4,249,500 | +0.17(+0.68%) |
Jun 05, 2006 | 25.25 | 25.39 | 25.03 | 25.04 | 369,800 | -0.34(-1.34%) |
Jun 02, 2006 | 25.62 | 25.62 | 25.31 | 25.38 | 387,200 | -0.02(-0.08%) |