Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 25.34 | 25.58 | 24.89 | 25.50 | 1,230,393 | +0.16(+0.63%) |
Oct 30, 2006 | 25.66 | 25.66 | 25.23 | 25.34 | 638,084 | -0.32(-1.24%) |
Oct 27, 2006 | 26.09 | 26.36 | 25.62 | 25.66 | 1,135,010 | -0.47(-1.80%) |
Oct 26, 2006 | 26.54 | 26.54 | 25.13 | 26.13 | 1,686,653 | +0.17(+0.65%) |
Oct 25, 2006 | 25.00 | 26.11 | 24.71 | 25.96 | 1,535,489 | +0.87(+3.48%) |
Oct 24, 2006 | 24.05 | 25.09 | 23.95 | 25.09 | 977,032 | +0.90(+3.73%) |
Oct 23, 2006 | 24.33 | 24.79 | 24.00 | 24.19 | 890,805 | -0.35(-1.42%) |
Oct 20, 2006 | 25.18 | 25.18 | 24.35 | 24.54 | 1,181,211 | -0.85(-3.37%) |
Oct 19, 2006 | 24.75 | 25.45 | 24.56 | 25.39 | 929,767 | +0.79(+3.21%) |
Oct 18, 2006 | 24.89 | 25.38 | 24.57 | 24.60 | 1,172,482 | -0.27(-1.10%) |
Oct 17, 2006 | 25.07 | 25.16 | 24.60 | 24.87 | 1,343,446 | -0.27(-1.08%) |
Oct 16, 2006 | 24.19 | 25.27 | 24.10 | 25.15 | 1,002,475 | +1.11(+4.61%) |
Oct 13, 2006 | 23.48 | 24.25 | 23.48 | 24.04 | 1,029,727 | +0.58(+2.48%) |
Oct 12, 2006 | 23.17 | 23.72 | 23.16 | 23.46 | 869,514 | +0.28(+1.22%) |
Oct 11, 2006 | 23.42 | 23.61 | 23.00 | 23.17 | 857,911 | -0.66(-2.76%) |
Oct 10, 2006 | 22.86 | 23.89 | 22.86 | 23.83 | 909,967 | +0.77(+3.34%) |
Oct 09, 2006 | 23.20 | 23.64 | 22.94 | 23.06 | 932,215 | +0.13(+0.57%) |
Oct 06, 2006 | 23.11 | 23.20 | 22.53 | 22.93 | 786,267 | -0.17(-0.73%) |
Oct 05, 2006 | 23.48 | 23.58 | 22.64 | 23.10 | 693,865 | +0.55(+2.46%) |
Oct 04, 2006 | 22.08 | 22.55 | 21.42 | 22.55 | 1,521,650 | +0.61(+2.78%) |
Oct 03, 2006 | 22.55 | 23.12 | 21.86 | 21.93 | 1,700,280 | -1.19(-5.16%) |
Oct 02, 2006 | 23.77 | 23.86 | 23.08 | 23.13 | 677,791 | -0.58(-2.46%) |
Sep 29, 2006 | 23.86 | 24.05 | 23.27 | 23.71 | 996,939 | -0.15(-0.63%) |
Sep 28, 2006 | 23.72 | 24.13 | 23.39 | 23.86 | 1,216,660 | +0.14(+0.59%) |
Sep 27, 2006 | 23.30 | 24.20 | 23.20 | 23.72 | 2,759,921 | +0.74(+3.23%) |
Sep 26, 2006 | 22.28 | 23.04 | 22.22 | 22.98 | 1,196,966 | +0.52(+2.30%) |
Sep 25, 2006 | 22.55 | 22.55 | 21.96 | 22.46 | 1,330,778 | -0.13(-0.58%) |
Sep 22, 2006 | 23.23 | 23.23 | 22.39 | 22.59 | 1,228,476 | -0.40(-1.76%) |
Sep 21, 2006 | 23.21 | 23.39 | 22.62 | 23.00 | 2,199,761 | +0.03(+0.12%) |
Sep 20, 2006 | 23.67 | 23.75 | 22.86 | 22.97 | 1,401,996 | -0.89(-3.74%) |
Sep 19, 2006 | 24.00 | 24.28 | 23.58 | 23.86 | 1,428,397 | +0.03(+0.12%) |
Sep 18, 2006 | 23.44 | 23.92 | 23.35 | 23.83 | 909,754 | +0.65(+2.80%) |
Sep 15, 2006 | 22.98 | 23.48 | 22.86 | 23.18 | 899,960 | +0.18(+0.78%) |
Sep 14, 2006 | 23.95 | 24.14 | 22.77 | 23.01 | 1,132,136 | -0.90(-3.77%) |
Sep 13, 2006 | 23.60 | 24.18 | 23.56 | 23.91 | 1,280,852 | +0.29(+1.23%) |
Sep 12, 2006 | 23.82 | 24.19 | 23.43 | 23.62 | 1,117,552 | -0.02(-0.08%) |
Sep 11, 2006 | 24.44 | 24.56 | 23.57 | 23.63 | 1,704,431 | -1.21(-4.88%) |
Sep 08, 2006 | 25.79 | 25.94 | 24.85 | 24.85 | 940,519 | -1.03(-3.99%) |
Sep 07, 2006 | 25.87 | 26.14 | 25.52 | 25.88 | 607,638 | -0.13(-0.51%) |
Sep 06, 2006 | 26.92 | 26.94 | 26.01 | 26.01 | 1,053,786 | -1.12(-4.12%) |
Sep 05, 2006 | 26.91 | 27.23 | 26.66 | 27.13 | 759,334 | +0.22(+0.80%) |
Sep 01, 2006 | 26.30 | 27.00 | 26.28 | 26.91 | 837,472 | +0.63(+2.39%) |
Aug 31, 2006 | 26.35 | 26.60 | 26.11 | 26.28 | 533,865 | -0.03(-0.11%) |
Aug 30, 2006 | 26.75 | 26.75 | 26.01 | 26.31 | 845,881 | -0.44(-1.65%) |
Aug 29, 2006 | 26.57 | 26.76 | 26.12 | 26.75 | 1,254,238 | +0.19(+0.71%) |
Aug 28, 2006 | 26.59 | 26.73 | 26.22 | 26.57 | 1,166,733 | -0.03(-0.11%) |
Aug 25, 2006 | 26.34 | 26.99 | 26.34 | 26.59 | 1,083,593 | +0.51(+1.94%) |
Aug 24, 2006 | 25.25 | 26.09 | 25.00 | 26.09 | 901,024 | +1.01(+4.01%) |
Aug 23, 2006 | 25.41 | 25.77 | 25.00 | 25.08 | 921,676 | -0.35(-1.37%) |
Aug 22, 2006 | 25.46 | 25.61 | 25.24 | 25.43 | 761,570 | -0.05(-0.18%) |
Aug 21, 2006 | 25.22 | 25.53 | 25.18 | 25.48 | 551,217 | +0.17(+0.67%) |
Aug 18, 2006 | 25.18 | 25.38 | 24.97 | 25.31 | 760,505 | +0.23(+0.90%) |
Aug 17, 2006 | 25.14 | 25.52 | 24.93 | 25.08 | 1,043,247 | -0.29(-1.15%) |
Aug 16, 2006 | 25.77 | 25.98 | 25.17 | 25.37 | 753,479 | +0.11(+0.45%) |
Aug 15, 2006 | 25.20 | 25.43 | 24.97 | 25.26 | 610,512 | +0.12(+0.49%) |
Aug 14, 2006 | 26.03 | 26.03 | 25.00 | 25.14 | 834,384 | -0.93(-3.57%) |
Aug 11, 2006 | 26.33 | 26.57 | 25.83 | 26.07 | 1,170,565 | -0.62(-2.32%) |
Aug 10, 2006 | 26.77 | 26.83 | 26.21 | 26.69 | 738,470 | -0.08(-0.32%) |
Aug 09, 2006 | 26.83 | 27.24 | 26.66 | 26.77 | 755,715 | +0.18(+0.67%) |
Aug 08, 2006 | 26.73 | 27.19 | 26.45 | 26.59 | 666,720 | -0.18(-0.67%) |
Aug 07, 2006 | 26.78 | 27.05 | 26.26 | 26.77 | 1,109,142 | +0.27(+1.03%) |
Aug 04, 2006 | 27.19 | 27.27 | 26.30 | 26.50 | 1,011,417 | -0.37(-1.36%) |
Aug 03, 2006 | 26.44 | 27.12 | 26.40 | 26.87 | 1,096,899 | -0.38(-1.38%) |
Aug 02, 2006 | 27.24 | 28.53 | 26.67 | 27.24 | 3,276,222 | +0.64(+2.40%) |