Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 26.94 | 27.21 | 26.65 | 26.75 | 763,837 | -0.25(-0.94%) |
Oct 30, 2006 | 26.92 | 27.25 | 26.42 | 27.01 | 1,201,628 | -0.56(-2.03%) |
Oct 27, 2006 | 28.24 | 28.80 | 27.45 | 27.57 | 1,510,013 | -0.46(-1.64%) |
Oct 26, 2006 | 27.89 | 28.05 | 27.43 | 28.03 | 1,017,469 | +0.42(+1.54%) |
Oct 25, 2006 | 27.39 | 27.69 | 27.35 | 27.60 | 699,547 | +0.05(+0.19%) |
Oct 24, 2006 | 27.47 | 28.02 | 27.36 | 27.55 | 757,950 | -0.04(-0.15%) |
Oct 23, 2006 | 27.39 | 27.79 | 27.39 | 27.59 | 683,415 | +0.23(+0.84%) |
Oct 20, 2006 | 27.68 | 27.68 | 27.29 | 27.36 | 661,043 | -0.22(-0.80%) |
Oct 19, 2006 | 27.73 | 27.95 | 27.52 | 27.58 | 437,202 | -0.23(-0.82%) |
Oct 18, 2006 | 27.86 | 27.97 | 27.57 | 27.81 | 682,826 | +0.21(+0.77%) |
Oct 17, 2006 | 28.19 | 28.20 | 27.41 | 27.60 | 744,762 | -0.63(-2.23%) |
Oct 16, 2006 | 27.69 | 28.23 | 27.69 | 28.23 | 669,874 | +0.45(+1.62%) |
Oct 13, 2006 | 28.03 | 28.03 | 27.69 | 27.78 | 502,199 | +0.02(+0.06%) |
Oct 12, 2006 | 27.60 | 27.76 | 27.23 | 27.76 | 1,093,535 | +0.33(+1.21%) |
Oct 11, 2006 | 27.71 | 27.73 | 27.32 | 27.43 | 596,987 | -0.34(-1.22%) |
Oct 10, 2006 | 27.43 | 27.97 | 27.41 | 27.77 | 993,801 | +0.29(+1.05%) |
Oct 09, 2006 | 27.01 | 27.58 | 26.98 | 27.48 | 706,258 | +0.39(+1.44%) |
Oct 06, 2006 | 27.05 | 27.26 | 26.85 | 27.09 | 915,380 | +0.04(+0.16%) |
Oct 05, 2006 | 27.14 | 27.42 | 26.79 | 27.05 | 1,012,052 | -0.03(-0.09%) |
Oct 04, 2006 | 26.51 | 27.13 | 26.35 | 27.07 | 1,035,955 | +0.61(+2.31%) |
Oct 03, 2006 | 26.23 | 26.79 | 25.94 | 26.46 | 1,267,568 | +0.20(+0.74%) |
Oct 02, 2006 | 26.33 | 26.60 | 25.95 | 26.27 | 1,018,646 | -0.22(-0.83%) |
Sep 29, 2006 | 26.84 | 27.01 | 26.43 | 26.49 | 618,064 | -0.32(-1.20%) |
Sep 28, 2006 | 27.13 | 27.15 | 26.69 | 26.81 | 594,514 | -0.30(-1.10%) |
Sep 27, 2006 | 27.45 | 27.90 | 26.96 | 27.11 | 833,780 | -0.37(-1.33%) |
Sep 26, 2006 | 26.64 | 27.47 | 26.60 | 27.47 | 1,197,507 | +0.99(+3.72%) |
Sep 25, 2006 | 26.26 | 26.58 | 26.02 | 26.49 | 722,979 | +0.41(+1.56%) |
Sep 22, 2006 | 26.56 | 26.56 | 25.88 | 26.08 | 620,537 | -0.40(-1.51%) |
Sep 21, 2006 | 26.69 | 26.86 | 26.42 | 26.48 | 1,290,058 | -0.19(-0.70%) |
Sep 20, 2006 | 26.82 | 26.92 | 26.44 | 26.67 | 1,107,547 | +0.11(+0.42%) |
Sep 19, 2006 | 26.19 | 26.58 | 26.05 | 26.56 | 1,334,096 | +0.36(+1.36%) |
Sep 18, 2006 | 26.37 | 26.45 | 25.66 | 26.20 | 1,050,674 | +0.54(+2.08%) |
Sep 15, 2006 | 25.48 | 25.66 | 25.41 | 25.66 | 1,072,811 | +0.31(+1.21%) |
Sep 14, 2006 | 25.46 | 25.66 | 25.31 | 25.36 | 702,961 | -0.14(-0.57%) |
Sep 13, 2006 | 25.99 | 26.06 | 25.39 | 25.50 | 1,155,235 | -0.43(-1.67%) |
Sep 12, 2006 | 25.21 | 26.13 | 25.20 | 25.94 | 1,411,810 | +0.67(+2.66%) |
Sep 11, 2006 | 24.88 | 25.32 | 24.75 | 25.27 | 978,141 | +0.31(+1.26%) |
Sep 08, 2006 | 24.51 | 24.98 | 24.51 | 24.95 | 865,808 | +0.42(+1.70%) |
Sep 07, 2006 | 24.42 | 24.76 | 24.19 | 24.54 | 717,798 | -0.01(-0.03%) |
Sep 06, 2006 | 24.65 | 24.82 | 24.35 | 24.54 | 820,946 | -0.30(-1.20%) |
Sep 05, 2006 | 24.88 | 24.99 | 24.65 | 24.84 | 672,464 | +0.04(+0.17%) |
Sep 01, 2006 | 24.54 | 25.03 | 24.49 | 24.80 | 826,833 | +0.42(+1.74%) |
Aug 31, 2006 | 24.55 | 24.59 | 24.10 | 24.37 | 623,010 | -0.06(-0.24%) |
Aug 30, 2006 | 24.22 | 24.59 | 24.22 | 24.43 | 687,654 | +0.19(+0.77%) |
Aug 29, 2006 | 24.37 | 24.46 | 23.97 | 24.25 | 771,373 | +0.00(+0.00%) |
Aug 28, 2006 | 24.03 | 24.41 | 23.96 | 24.25 | 742,289 | +0.27(+1.13%) |
Aug 25, 2006 | 24.01 | 24.25 | 23.76 | 23.97 | 1,081,053 | -0.13(-0.53%) |
Aug 24, 2006 | 24.61 | 24.66 | 24.08 | 24.10 | 1,218,938 | -0.41(-1.66%) |
Aug 23, 2006 | 24.88 | 25.14 | 24.42 | 24.51 | 607,467 | -0.37(-1.50%) |
Aug 22, 2006 | 25.21 | 25.36 | 24.80 | 24.88 | 743,938 | -0.25(-1.01%) |
Aug 21, 2006 | 25.31 | 25.38 | 25.09 | 25.14 | 589,216 | -0.32(-1.27%) |
Aug 18, 2006 | 25.72 | 25.84 | 25.22 | 25.46 | 1,173,369 | -0.16(-0.63%) |
Aug 17, 2006 | 25.52 | 25.88 | 25.41 | 25.62 | 1,100,953 | +0.11(+0.43%) |
Aug 16, 2006 | 25.31 | 25.60 | 25.19 | 25.51 | 1,293,473 | +0.34(+1.35%) |
Aug 15, 2006 | 25.29 | 25.42 | 24.97 | 25.17 | 1,176,783 | +0.26(+1.06%) |
Aug 14, 2006 | 25.33 | 25.51 | 24.83 | 24.91 | 899,367 | -0.12(-0.48%) |
Aug 11, 2006 | 24.68 | 25.10 | 24.45 | 25.03 | 956,239 | +0.20(+0.82%) |
Aug 10, 2006 | 24.23 | 24.92 | 24.09 | 24.82 | 846,380 | +0.60(+2.49%) |
Aug 09, 2006 | 25.35 | 25.39 | 24.16 | 24.22 | 1,586,668 | -0.87(-3.49%) |
Aug 08, 2006 | 25.30 | 25.52 | 24.99 | 25.10 | 568,610 | -0.16(-0.64%) |
Aug 07, 2006 | 25.47 | 25.49 | 25.13 | 25.26 | 1,158,532 | -0.35(-1.36%) |
Aug 04, 2006 | 25.91 | 26.20 | 25.39 | 25.61 | 921,032 | -0.03(-0.10%) |
Aug 03, 2006 | 25.18 | 25.72 | 25.13 | 25.63 | 980,025 | +0.38(+1.51%) |
Aug 02, 2006 | 24.89 | 25.44 | 24.87 | 25.25 | 960,007 | +0.37(+1.47%) |