Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 27.73 | 28.10 | 27.51 | 28.01 | 334,989 | +0.27(+0.98%) |
Oct 30, 2006 | 28.06 | 28.08 | 27.73 | 27.74 | 133,097 | -0.39(-1.38%) |
Oct 27, 2006 | 28.35 | 28.58 | 28.13 | 28.13 | 362,992 | -0.30(-1.06%) |
Oct 26, 2006 | 28.62 | 28.76 | 28.23 | 28.43 | 208,115 | -0.06(-0.21%) |
Oct 25, 2006 | 28.00 | 28.61 | 27.82 | 28.49 | 386,154 | +0.48(+1.70%) |
Oct 24, 2006 | 27.60 | 28.04 | 27.45 | 28.02 | 176,310 | +0.41(+1.49%) |
Oct 23, 2006 | 27.25 | 27.64 | 27.25 | 27.60 | 117,540 | +0.01(+0.02%) |
Oct 20, 2006 | 27.85 | 27.89 | 27.47 | 27.60 | 161,445 | -0.25(-0.91%) |
Oct 19, 2006 | 27.45 | 27.87 | 27.36 | 27.85 | 150,728 | +0.65(+2.39%) |
Oct 18, 2006 | 27.46 | 27.60 | 27.10 | 27.20 | 286,590 | -0.25(-0.92%) |
Oct 17, 2006 | 27.53 | 27.57 | 27.22 | 27.45 | 360,572 | -0.23(-0.83%) |
Oct 16, 2006 | 27.19 | 27.69 | 27.12 | 27.68 | 201,547 | +0.59(+2.19%) |
Oct 13, 2006 | 26.68 | 27.21 | 26.68 | 27.09 | 311,136 | +0.45(+1.69%) |
Oct 12, 2006 | 26.16 | 26.64 | 26.16 | 26.64 | 167,322 | +0.47(+1.81%) |
Oct 11, 2006 | 26.27 | 26.45 | 26.03 | 26.16 | 163,519 | -0.35(-1.32%) |
Oct 10, 2006 | 26.11 | 26.52 | 26.11 | 26.51 | 228,857 | +0.38(+1.44%) |
Oct 09, 2006 | 26.51 | 26.64 | 26.05 | 26.14 | 139,665 | -0.23(-0.87%) |
Oct 06, 2006 | 26.12 | 26.39 | 25.96 | 26.37 | 326,692 | +0.01(+0.02%) |
Oct 05, 2006 | 26.27 | 26.37 | 26.04 | 26.36 | 373,709 | +0.43(+1.65%) |
Oct 04, 2006 | 25.60 | 25.93 | 25.11 | 25.93 | 718,724 | +0.30(+1.15%) |
Oct 03, 2006 | 26.05 | 26.05 | 25.52 | 25.64 | 367,140 | -0.98(-3.69%) |
Oct 02, 2006 | 26.84 | 26.99 | 26.52 | 26.62 | 303,876 | -0.30(-1.10%) |
Sep 29, 2006 | 26.83 | 26.99 | 26.57 | 26.92 | 131,714 | +0.04(+0.16%) |
Sep 28, 2006 | 26.96 | 27.12 | 26.76 | 26.87 | 301,802 | +0.02(+0.08%) |
Sep 27, 2006 | 26.64 | 26.87 | 26.36 | 26.85 | 290,739 | +0.37(+1.40%) |
Sep 26, 2006 | 25.94 | 26.48 | 25.92 | 26.48 | 257,205 | +0.52(+2.02%) |
Sep 25, 2006 | 25.66 | 26.06 | 25.35 | 25.96 | 696,944 | -0.05(-0.20%) |
Sep 22, 2006 | 25.46 | 26.30 | 25.46 | 26.01 | 368,177 | -0.20(-0.77%) |
Sep 21, 2006 | 25.85 | 26.33 | 25.85 | 26.21 | 795,125 | +0.43(+1.66%) |
Sep 20, 2006 | 26.34 | 26.44 | 25.76 | 25.78 | 440,084 | -0.60(-2.26%) |
Sep 19, 2006 | 26.85 | 26.85 | 26.16 | 26.38 | 230,932 | -0.46(-1.71%) |
Sep 18, 2006 | 26.50 | 26.94 | 26.37 | 26.84 | 480,878 | +0.55(+2.08%) |
Sep 15, 2006 | 26.09 | 26.36 | 26.07 | 26.29 | 403,439 | +0.01(+0.02%) |
Sep 14, 2006 | 26.89 | 26.94 | 26.16 | 26.29 | 332,915 | -0.58(-2.17%) |
Sep 13, 2006 | 26.57 | 26.96 | 26.54 | 26.87 | 469,469 | +0.60(+2.28%) |
Sep 12, 2006 | 26.47 | 26.70 | 26.13 | 26.27 | 537,228 | -0.14(-0.53%) |
Sep 11, 2006 | 26.85 | 26.85 | 26.41 | 26.41 | 823,127 | -1.02(-3.70%) |
Sep 08, 2006 | 27.94 | 28.02 | 27.39 | 27.43 | 412,428 | -0.57(-2.05%) |
Sep 07, 2006 | 27.88 | 28.09 | 27.79 | 28.00 | 326,692 | -0.22(-0.77%) |
Sep 06, 2006 | 28.59 | 28.71 | 28.13 | 28.22 | 280,713 | -0.70(-2.43%) |
Sep 05, 2006 | 28.53 | 29.01 | 28.52 | 28.92 | 3,005,920 | +0.25(+0.86%) |
Sep 01, 2006 | 28.52 | 28.69 | 28.44 | 28.67 | 142,085 | +0.35(+1.24%) |
Aug 31, 2006 | 28.34 | 28.56 | 28.26 | 28.32 | 165,593 | -0.10(-0.34%) |
Aug 30, 2006 | 28.75 | 28.75 | 28.13 | 28.42 | 618,123 | -0.30(-1.03%) |
Aug 29, 2006 | 28.68 | 28.72 | 28.41 | 28.72 | 964,867 | -0.14(-0.47%) |
Aug 28, 2006 | 28.89 | 29.06 | 28.79 | 28.85 | 118,923 | -0.36(-1.25%) |
Aug 25, 2006 | 29.09 | 29.43 | 29.09 | 29.22 | 96,797 | +0.17(+0.60%) |
Aug 24, 2006 | 29.01 | 29.04 | 28.82 | 29.04 | 152,802 | +0.11(+0.37%) |
Aug 23, 2006 | 29.24 | 29.37 | 28.86 | 28.93 | 397,217 | -0.38(-1.30%) |
Aug 22, 2006 | 29.08 | 29.32 | 29.08 | 29.32 | 261,700 | +0.16(+0.56%) |
Aug 21, 2006 | 29.10 | 29.19 | 28.99 | 29.15 | 355,386 | +0.34(+1.17%) |
Aug 18, 2006 | 28.62 | 28.88 | 28.43 | 28.82 | 127,220 | +0.24(+0.83%) |
Aug 17, 2006 | 28.63 | 28.63 | 28.30 | 28.58 | 530,660 | -0.20(-0.70%) |
Aug 16, 2006 | 28.87 | 29.14 | 28.65 | 28.78 | 217,103 | -0.04(-0.14%) |
Aug 15, 2006 | 28.82 | 28.85 | 28.58 | 28.82 | 272,416 | +0.23(+0.81%) |
Aug 14, 2006 | 28.96 | 28.96 | 28.51 | 28.59 | 314,247 | -0.52(-1.80%) |
Aug 11, 2006 | 29.23 | 29.26 | 28.96 | 29.11 | 150,382 | -0.15(-0.51%) |
Aug 10, 2006 | 29.20 | 29.30 | 28.95 | 29.26 | 274,836 | -0.16(-0.55%) |
Aug 09, 2006 | 29.46 | 29.79 | 29.32 | 29.43 | 258,243 | +0.19(+0.66%) |
Aug 08, 2006 | 29.35 | 29.59 | 29.16 | 29.23 | 178,384 | -0.11(-0.38%) |
Aug 07, 2006 | 29.29 | 29.56 | 29.09 | 29.35 | 210,881 | +0.16(+0.57%) |
Aug 04, 2006 | 29.63 | 29.63 | 28.93 | 29.18 | 163,865 | -0.30(-1.01%) |
Aug 03, 2006 | 29.28 | 29.67 | 29.28 | 29.48 | 279,676 | -0.19(-0.63%) |
Aug 02, 2006 | 29.79 | 30.07 | 29.44 | 29.67 | 386,500 | +0.14(+0.46%) |