Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 26.03 | 26.08 | 25.85 | 25.91 | 1,711,035 | -0.11(-0.42%) |
Oct 30, 2006 | 26.07 | 26.15 | 26.01 | 26.02 | 2,129,830 | -0.15(-0.56%) |
Oct 27, 2006 | 26.19 | 26.23 | 26.11 | 26.17 | 1,066,457 | -0.11(-0.41%) |
Oct 26, 2006 | 26.24 | 26.29 | 26.08 | 26.28 | 2,591,032 | +0.10(+0.39%) |
Oct 25, 2006 | 26.34 | 26.34 | 26.08 | 26.18 | 1,466,877 | -0.16(-0.59%) |
Oct 24, 2006 | 26.33 | 26.33 | 26.19 | 26.33 | 885,651 | -0.09(-0.32%) |
Oct 23, 2006 | 26.26 | 26.42 | 26.19 | 26.42 | 992,953 | +0.07(+0.27%) |
Oct 20, 2006 | 26.16 | 26.35 | 26.11 | 26.35 | 2,553,895 | +0.20(+0.77%) |
Oct 19, 2006 | 26.15 | 26.29 | 26.15 | 26.15 | 1,835,041 | -0.02(-0.09%) |
Oct 18, 2006 | 25.98 | 26.19 | 25.96 | 26.17 | 971,107 | +0.28(+1.08%) |
Oct 17, 2006 | 25.84 | 25.92 | 25.73 | 25.89 | 1,784,154 | +0.07(+0.27%) |
Oct 16, 2006 | 25.71 | 25.84 | 25.68 | 25.82 | 1,246,106 | +0.04(+0.15%) |
Oct 13, 2006 | 25.79 | 25.80 | 25.69 | 25.78 | 4,039,662 | -0.09(-0.33%) |
Oct 12, 2006 | 25.71 | 25.89 | 25.70 | 25.87 | 1,144,459 | +0.16(+0.61%) |
Oct 11, 2006 | 25.64 | 25.77 | 25.59 | 25.71 | 946,691 | -0.01(-0.03%) |
Oct 10, 2006 | 25.87 | 25.87 | 25.59 | 25.72 | 1,741,362 | -0.11(-0.42%) |
Oct 09, 2006 | 25.87 | 25.88 | 25.75 | 25.83 | 1,036,772 | -0.05(-0.21%) |
Oct 06, 2006 | 26.05 | 26.05 | 25.80 | 25.88 | 1,711,292 | -0.10(-0.39%) |
Oct 05, 2006 | 25.90 | 25.98 | 25.84 | 25.98 | 1,343,255 | +0.00(+0.00%) |
Oct 04, 2006 | 25.73 | 25.98 | 25.70 | 25.98 | 2,091,793 | +0.23(+0.88%) |
Oct 03, 2006 | 25.66 | 25.84 | 25.63 | 25.76 | 1,819,749 | +0.08(+0.30%) |
Oct 02, 2006 | 25.74 | 25.84 | 25.66 | 25.68 | 543,830 | -0.15(-0.57%) |
Sep 29, 2006 | 26.67 | 25.89 | 25.73 | 25.83 | 739,927 | +0.09(+0.33%) |
Sep 28, 2006 | 25.79 | 25.79 | 25.66 | 25.74 | 596,003 | -0.05(-0.18%) |
Sep 27, 2006 | 25.75 | 25.79 | 25.59 | 25.79 | 1,380,522 | +0.07(+0.27%) |
Sep 26, 2006 | 25.70 | 25.73 | 25.62 | 25.72 | 994,880 | +0.02(+0.09%) |
Sep 25, 2006 | 25.68 | 25.75 | 25.53 | 25.70 | 1,022,509 | +0.10(+0.40%) |
Sep 22, 2006 | 25.68 | 25.73 | 25.55 | 25.59 | 1,311,643 | -0.16(-0.63%) |
Sep 21, 2006 | 25.94 | 25.94 | 25.72 | 25.76 | 736,072 | -0.16(-0.63%) |
Sep 20, 2006 | 25.84 | 26.01 | 25.82 | 25.92 | 921,247 | +0.10(+0.39%) |
Sep 19, 2006 | 25.79 | 25.83 | 25.69 | 25.82 | 891,691 | +0.04(+0.15%) |
Sep 18, 2006 | 25.84 | 25.85 | 25.73 | 25.78 | 2,004,282 | -0.01(-0.03%) |
Sep 15, 2006 | 25.87 | 25.91 | 25.79 | 25.79 | 2,523,182 | -0.05(-0.18%) |
Sep 14, 2006 | 25.80 | 25.86 | 25.73 | 25.84 | 716,283 | -0.03(-0.12%) |
Sep 13, 2006 | 25.94 | 25.94 | 25.80 | 25.87 | 1,163,863 | -0.05(-0.21%) |
Sep 12, 2006 | 25.70 | 25.94 | 25.69 | 25.92 | 1,400,825 | +0.30(+1.15%) |
Sep 11, 2006 | 25.46 | 25.63 | 25.37 | 25.63 | 1,306,760 | +0.16(+0.64%) |
Sep 08, 2006 | 25.32 | 25.49 | 25.28 | 25.46 | 602,299 | +0.20(+0.80%) |
Sep 07, 2006 | 25.34 | 25.39 | 25.25 | 25.26 | 1,822,191 | -0.19(-0.73%) |
Sep 06, 2006 | 25.56 | 25.56 | 25.38 | 25.45 | 1,770,789 | -0.09(-0.37%) |
Sep 05, 2006 | 25.64 | 25.68 | 25.54 | 25.54 | 1,035,359 | -0.12(-0.45%) |
Sep 01, 2006 | 25.52 | 25.69 | 25.52 | 25.66 | 3,172,258 | +0.13(+0.52%) |
Aug 31, 2006 | 25.60 | 25.61 | 25.49 | 25.52 | 483,047 | -0.08(-0.30%) |
Aug 30, 2006 | 25.63 | 25.66 | 25.57 | 25.60 | 881,154 | +0.02(+0.06%) |
Aug 29, 2006 | 25.50 | 25.60 | 25.47 | 25.59 | 1,086,889 | +0.12(+0.46%) |
Aug 28, 2006 | 25.33 | 25.57 | 25.30 | 25.47 | 430,489 | +0.16(+0.65%) |
Aug 25, 2006 | 25.25 | 25.35 | 25.20 | 25.31 | 506,692 | +0.02(+0.06%) |
Aug 24, 2006 | 25.26 | 25.34 | 25.22 | 25.29 | 901,072 | +0.17(+0.68%) |
Aug 23, 2006 | 25.16 | 25.16 | 25.07 | 25.12 | 542,288 | -0.02(-0.06%) |
Aug 22, 2006 | 25.00 | 25.17 | 24.96 | 25.14 | 483,433 | +0.08(+0.31%) |
Aug 21, 2006 | 25.12 | 25.14 | 25.02 | 25.06 | 602,556 | -0.09(-0.34%) |
Aug 18, 2006 | 25.06 | 25.15 | 25.00 | 25.14 | 623,117 | +0.04(+0.15%) |
Aug 17, 2006 | 25.02 | 25.18 | 25.02 | 25.10 | 1,282,858 | +0.06(+0.25%) |
Aug 16, 2006 | 24.90 | 25.04 | 24.89 | 25.04 | 1,658,476 | +0.22(+0.88%) |
Aug 15, 2006 | 24.80 | 24.86 | 24.72 | 24.82 | 837,077 | +0.21(+0.85%) |
Aug 14, 2006 | 24.65 | 24.81 | 24.59 | 24.61 | 525,197 | +0.05(+0.22%) |
Aug 11, 2006 | 24.62 | 24.65 | 24.47 | 24.56 | 586,236 | -0.12(-0.47%) |
Aug 10, 2006 | 24.54 | 24.75 | 24.54 | 24.68 | 873,829 | -0.02(-0.09%) |
Aug 09, 2006 | 24.85 | 24.94 | 24.68 | 24.70 | 950,546 | +0.02(+0.09%) |
Aug 08, 2006 | 24.72 | 24.80 | 24.62 | 24.68 | 1,311,643 | -0.01(-0.03%) |
Aug 07, 2006 | 24.72 | 24.78 | 24.65 | 24.68 | 810,605 | -0.08(-0.31%) |
Aug 04, 2006 | 24.86 | 24.89 | 24.72 | 24.76 | 1,156,153 | +0.01(+0.03%) |
Aug 03, 2006 | 24.79 | 24.93 | 24.70 | 24.75 | 2,613,007 | -0.22(-0.87%) |
Aug 02, 2006 | 24.98 | 25.11 | 24.93 | 24.97 | 814,331 | +0.16(+0.63%) |