Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 28.88 | 28.92 | 28.22 | 28.44 | 555,381 | -0.31(-1.08%) |
Oct 30, 2006 | 28.29 | 28.90 | 28.26 | 28.75 | 555,962 | +0.48(+1.68%) |
Oct 27, 2006 | 28.74 | 28.79 | 28.24 | 28.28 | 500,918 | -0.39(-1.34%) |
Oct 26, 2006 | 28.35 | 28.77 | 28.19 | 28.66 | 938,804 | +0.60(+2.13%) |
Oct 25, 2006 | 28.11 | 28.46 | 27.93 | 28.06 | 867,493 | -0.14(-0.49%) |
Oct 24, 2006 | 28.23 | 28.64 | 27.93 | 28.20 | 704,538 | -0.03(-0.10%) |
Oct 23, 2006 | 27.87 | 28.75 | 27.62 | 28.23 | 2,033,010 | +1.32(+4.91%) |
Oct 20, 2006 | 27.08 | 27.30 | 26.72 | 26.91 | 1,138,358 | +0.23(+0.85%) |
Oct 19, 2006 | 26.80 | 26.85 | 26.34 | 26.68 | 2,217,460 | -0.06(-0.23%) |
Oct 18, 2006 | 26.78 | 27.10 | 26.52 | 26.74 | 1,184,543 | +0.03(+0.10%) |
Oct 17, 2006 | 27.05 | 27.08 | 26.60 | 26.72 | 407,676 | -0.33(-1.22%) |
Oct 16, 2006 | 26.82 | 27.27 | 26.80 | 27.05 | 1,117,589 | +0.23(+0.87%) |
Oct 13, 2006 | 26.63 | 26.91 | 26.47 | 26.81 | 669,101 | +0.09(+0.33%) |
Oct 12, 2006 | 26.41 | 26.73 | 26.09 | 26.72 | 788,630 | +0.49(+1.86%) |
Oct 11, 2006 | 26.29 | 26.37 | 25.96 | 26.23 | 874,900 | -0.14(-0.55%) |
Oct 10, 2006 | 26.71 | 26.84 | 26.30 | 26.38 | 745,785 | -0.28(-1.03%) |
Oct 09, 2006 | 26.34 | 26.69 | 26.07 | 26.65 | 378,339 | +0.27(+1.02%) |
Oct 06, 2006 | 26.72 | 26.72 | 26.12 | 26.38 | 566,710 | -0.43(-1.62%) |
Oct 05, 2006 | 26.87 | 26.94 | 26.34 | 26.82 | 858,779 | -0.05(-0.20%) |
Oct 04, 2006 | 26.44 | 26.94 | 26.29 | 26.87 | 809,253 | +0.35(+1.32%) |
Oct 03, 2006 | 26.02 | 26.65 | 25.93 | 26.52 | 564,241 | +0.51(+1.96%) |
Oct 02, 2006 | 26.12 | 26.48 | 25.81 | 26.01 | 694,953 | -0.11(-0.42%) |
Sep 29, 2006 | 26.38 | 26.83 | 26.05 | 26.12 | 1,147,362 | -0.23(-0.86%) |
Sep 28, 2006 | 26.58 | 26.84 | 26.03 | 26.35 | 1,026,671 | -0.13(-0.49%) |
Sep 27, 2006 | 25.65 | 26.60 | 25.65 | 26.48 | 1,608,631 | +0.25(+0.94%) |
Sep 26, 2006 | 26.45 | 26.96 | 25.99 | 26.23 | 1,134,291 | -0.15(-0.57%) |
Sep 25, 2006 | 26.34 | 26.49 | 25.70 | 26.38 | 2,310,556 | +1.12(+4.44%) |
Sep 22, 2006 | 24.44 | 25.26 | 24.41 | 25.26 | 1,333,845 | +0.84(+3.44%) |
Sep 21, 2006 | 25.24 | 25.24 | 24.40 | 24.42 | 862,410 | -0.81(-3.22%) |
Sep 20, 2006 | 24.80 | 25.30 | 24.77 | 25.23 | 1,085,637 | +0.55(+2.23%) |
Sep 19, 2006 | 25.21 | 25.28 | 24.55 | 24.68 | 1,374,366 | -0.29(-1.16%) |
Sep 18, 2006 | 24.75 | 25.14 | 24.65 | 24.97 | 1,076,778 | +0.04(+0.17%) |
Sep 15, 2006 | 25.30 | 25.48 | 24.70 | 24.93 | 1,301,312 | -0.10(-0.39%) |
Sep 14, 2006 | 25.10 | 25.19 | 24.68 | 25.03 | 630,468 | -0.08(-0.30%) |
Sep 13, 2006 | 25.17 | 25.22 | 24.77 | 25.10 | 1,057,316 | -0.31(-1.22%) |
Sep 12, 2006 | 24.69 | 25.52 | 24.62 | 25.41 | 1,464,557 | +0.63(+2.56%) |
Sep 11, 2006 | 24.59 | 24.95 | 24.28 | 24.78 | 975,984 | +0.19(+0.78%) |
Sep 08, 2006 | 24.27 | 24.64 | 24.12 | 24.59 | 1,315,545 | -0.02(-0.08%) |
Sep 07, 2006 | 24.70 | 24.75 | 24.32 | 24.61 | 1,162,176 | -0.08(-0.33%) |
Sep 06, 2006 | 24.68 | 25.10 | 24.53 | 24.69 | 1,217,947 | -0.58(-2.29%) |
Sep 05, 2006 | 25.06 | 25.47 | 25.06 | 25.27 | 805,623 | +0.13(+0.52%) |
Sep 01, 2006 | 25.07 | 25.18 | 24.75 | 25.14 | 444,566 | +0.10(+0.41%) |
Aug 31, 2006 | 25.26 | 25.41 | 24.87 | 25.04 | 868,945 | -0.16(-0.63%) |
Aug 30, 2006 | 24.22 | 25.21 | 24.18 | 25.19 | 1,339,074 | +1.03(+4.24%) |
Aug 29, 2006 | 24.17 | 24.37 | 23.78 | 24.17 | 1,387,437 | -0.12(-0.48%) |
Aug 28, 2006 | 24.06 | 24.44 | 24.06 | 24.28 | 786,161 | +0.22(+0.92%) |
Aug 25, 2006 | 24.35 | 24.36 | 23.96 | 24.06 | 1,111,199 | -0.37(-1.52%) |
Aug 24, 2006 | 24.91 | 24.91 | 24.44 | 24.44 | 1,088,687 | -0.32(-1.31%) |
Aug 23, 2006 | 24.24 | 24.86 | 24.13 | 24.76 | 1,024,783 | -0.07(-0.28%) |
Aug 22, 2006 | 24.84 | 24.87 | 24.44 | 24.83 | 891,457 | -0.11(-0.44%) |
Aug 21, 2006 | 25.07 | 25.16 | 24.75 | 24.94 | 789,647 | -0.55(-2.16%) |
Aug 18, 2006 | 26.20 | 26.41 | 25.00 | 25.49 | 1,989,585 | -0.17(-0.64%) |
Aug 17, 2006 | 24.27 | 25.81 | 24.23 | 25.65 | 2,212,086 | +1.32(+5.40%) |
Aug 16, 2006 | 24.25 | 24.46 | 23.80 | 24.34 | 1,218,673 | +0.16(+0.65%) |
Aug 15, 2006 | 23.13 | 24.22 | 23.13 | 24.18 | 1,275,606 | +0.43(+1.83%) |
Aug 14, 2006 | 23.11 | 24.15 | 23.11 | 23.75 | 1,343,431 | +0.73(+3.17%) |
Aug 11, 2006 | 22.89 | 23.15 | 22.87 | 23.02 | 770,040 | +0.03(+0.15%) |
Aug 10, 2006 | 22.44 | 23.05 | 22.26 | 22.98 | 929,509 | +0.55(+2.46%) |
Aug 09, 2006 | 22.79 | 22.95 | 22.39 | 22.43 | 838,446 | -0.21(-0.91%) |
Aug 08, 2006 | 22.94 | 23.07 | 22.60 | 22.64 | 601,276 | -0.25(-1.08%) |
Aug 07, 2006 | 22.96 | 23.00 | 22.72 | 22.89 | 619,575 | -0.18(-0.78%) |
Aug 04, 2006 | 22.86 | 23.22 | 22.82 | 23.07 | 885,212 | +0.34(+1.51%) |
Aug 03, 2006 | 22.63 | 22.82 | 22.50 | 22.72 | 997,189 | +0.06(+0.24%) |
Aug 02, 2006 | 22.69 | 22.79 | 22.58 | 22.67 | 583,412 | +0.02(+0.09%) |