Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 25.83 | 26.44 | 25.67 | 26.26 | 402,825 | +0.47(+1.81%) |
Oct 30, 2006 | 25.52 | 25.82 | 25.17 | 25.80 | 379,681 | +0.29(+1.13%) |
Oct 27, 2006 | 25.32 | 25.99 | 25.32 | 25.51 | 535,643 | +0.17(+0.68%) |
Oct 26, 2006 | 25.59 | 25.92 | 24.99 | 25.34 | 495,142 | -0.58(-2.25%) |
Oct 25, 2006 | 25.94 | 26.34 | 25.54 | 25.92 | 481,898 | -0.02(-0.09%) |
Oct 24, 2006 | 24.98 | 25.98 | 24.90 | 25.95 | 381,096 | +0.96(+3.86%) |
Oct 23, 2006 | 25.14 | 25.32 | 24.70 | 24.98 | 262,421 | -0.16(-0.62%) |
Oct 20, 2006 | 25.67 | 25.70 | 24.62 | 25.14 | 395,367 | -0.51(-1.97%) |
Oct 19, 2006 | 25.11 | 25.67 | 24.93 | 25.64 | 375,438 | +0.67(+2.68%) |
Oct 18, 2006 | 24.78 | 25.17 | 24.70 | 24.97 | 622,045 | +0.18(+0.72%) |
Oct 17, 2006 | 25.07 | 25.07 | 24.60 | 24.79 | 600,959 | -0.28(-1.12%) |
Oct 16, 2006 | 24.20 | 25.28 | 24.20 | 25.07 | 689,418 | +0.97(+4.03%) |
Oct 13, 2006 | 23.16 | 24.31 | 23.13 | 24.10 | 640,817 | +1.14(+4.94%) |
Oct 12, 2006 | 22.16 | 23.16 | 22.09 | 22.97 | 1,223,004 | +0.94(+4.27%) |
Oct 11, 2006 | 22.24 | 22.39 | 22.03 | 22.03 | 789,321 | -0.45(-2.01%) |
Oct 10, 2006 | 22.18 | 22.55 | 22.13 | 22.48 | 509,671 | +0.30(+1.33%) |
Oct 09, 2006 | 22.45 | 22.84 | 22.11 | 22.18 | 299,322 | -0.13(-0.59%) |
Oct 06, 2006 | 22.27 | 22.59 | 21.87 | 22.31 | 251,106 | +0.05(+0.21%) |
Oct 05, 2006 | 22.09 | 22.34 | 21.89 | 22.27 | 397,039 | +0.68(+3.13%) |
Oct 04, 2006 | 21.50 | 21.72 | 20.99 | 21.59 | 309,608 | +0.05(+0.22%) |
Oct 03, 2006 | 22.32 | 22.32 | 21.39 | 21.54 | 804,107 | -0.86(-3.85%) |
Oct 02, 2006 | 22.69 | 23.02 | 22.27 | 22.41 | 747,663 | -0.31(-1.37%) |
Sep 29, 2006 | 22.36 | 22.76 | 22.12 | 22.72 | 448,855 | +0.01(+0.03%) |
Sep 28, 2006 | 22.59 | 22.83 | 22.48 | 22.71 | 331,466 | +0.23(+1.04%) |
Sep 27, 2006 | 22.11 | 22.62 | 21.89 | 22.48 | 718,348 | +0.61(+2.81%) |
Sep 26, 2006 | 21.62 | 22.07 | 21.49 | 21.86 | 429,183 | +0.19(+0.90%) |
Sep 25, 2006 | 21.77 | 21.77 | 20.87 | 21.67 | 543,614 | -0.10(-0.46%) |
Sep 22, 2006 | 22.16 | 22.16 | 21.68 | 21.77 | 377,238 | -0.19(-0.89%) |
Sep 21, 2006 | 21.86 | 22.38 | 21.83 | 21.96 | 493,084 | +0.23(+1.07%) |
Sep 20, 2006 | 22.19 | 22.27 | 21.71 | 21.73 | 445,254 | -0.45(-2.03%) |
Sep 19, 2006 | 23.02 | 23.13 | 21.97 | 22.18 | 331,851 | -0.73(-3.19%) |
Sep 18, 2006 | 22.89 | 23.43 | 22.59 | 22.91 | 633,488 | +0.12(+0.51%) |
Sep 15, 2006 | 22.83 | 22.97 | 22.62 | 22.80 | 406,682 | -0.03(-0.14%) |
Sep 14, 2006 | 23.44 | 23.66 | 22.55 | 22.83 | 1,394,009 | +0.16(+0.72%) |
Sep 13, 2006 | 21.86 | 22.86 | 21.86 | 22.66 | 498,099 | +0.87(+4.00%) |
Sep 12, 2006 | 22.09 | 22.42 | 21.61 | 21.79 | 705,747 | -0.59(-2.64%) |
Sep 11, 2006 | 22.55 | 22.80 | 22.00 | 22.38 | 579,230 | -0.44(-1.94%) |
Sep 08, 2006 | 24.03 | 24.14 | 22.72 | 22.83 | 668,461 | -1.31(-5.41%) |
Sep 07, 2006 | 24.12 | 24.27 | 23.67 | 24.13 | 576,144 | -0.37(-1.52%) |
Sep 06, 2006 | 25.41 | 25.51 | 24.44 | 24.51 | 407,453 | -0.89(-3.52%) |
Sep 05, 2006 | 25.10 | 25.56 | 24.89 | 25.40 | 414,396 | +0.11(+0.43%) |
Sep 01, 2006 | 25.04 | 25.44 | 25.00 | 25.29 | 423,782 | +0.33(+1.34%) |
Aug 31, 2006 | 24.58 | 25.24 | 24.37 | 24.96 | 614,331 | +0.30(+1.23%) |
Aug 30, 2006 | 24.89 | 25.00 | 24.24 | 24.65 | 576,658 | -0.28(-1.12%) |
Aug 29, 2006 | 24.48 | 25.02 | 24.13 | 24.93 | 1,103,558 | +0.46(+1.87%) |
Aug 28, 2006 | 24.42 | 25.22 | 24.11 | 24.48 | 869,295 | -0.11(-0.44%) |
Aug 25, 2006 | 24.31 | 24.74 | 24.30 | 24.58 | 608,030 | +0.23(+0.93%) |
Aug 24, 2006 | 24.46 | 24.69 | 24.11 | 24.36 | 648,531 | -0.11(-0.45%) |
Aug 23, 2006 | 24.51 | 24.73 | 24.19 | 24.47 | 840,237 | -0.03(-0.13%) |
Aug 22, 2006 | 23.95 | 24.63 | 23.81 | 24.50 | 686,204 | +0.48(+2.01%) |
Aug 21, 2006 | 24.39 | 24.39 | 23.86 | 24.02 | 296,493 | -0.33(-1.37%) |
Aug 18, 2006 | 23.96 | 24.44 | 23.60 | 24.35 | 433,940 | +0.58(+2.45%) |
Aug 17, 2006 | 23.97 | 23.97 | 23.25 | 23.77 | 722,719 | -0.26(-1.10%) |
Aug 16, 2006 | 24.11 | 24.55 | 23.84 | 24.03 | 458,498 | -0.18(-0.74%) |
Aug 15, 2006 | 24.25 | 24.62 | 23.81 | 24.21 | 317,451 | +0.33(+1.37%) |
Aug 14, 2006 | 24.85 | 24.89 | 23.75 | 23.88 | 514,556 | -1.07(-4.30%) |
Aug 11, 2006 | 24.58 | 25.44 | 24.47 | 24.96 | 668,589 | +0.49(+2.00%) |
Aug 10, 2006 | 24.96 | 25.05 | 24.34 | 24.47 | 891,924 | -0.41(-1.66%) |
Aug 09, 2006 | 25.08 | 25.65 | 24.38 | 24.88 | 791,892 | -0.58(-2.29%) |
Aug 08, 2006 | 25.82 | 26.13 | 25.23 | 25.46 | 428,540 | -0.22(-0.85%) |
Aug 07, 2006 | 25.49 | 25.86 | 25.32 | 25.68 | 448,212 | +0.37(+1.48%) |
Aug 04, 2006 | 25.92 | 26.40 | 25.03 | 25.31 | 455,283 | -0.67(-2.57%) |
Aug 03, 2006 | 26.05 | 26.37 | 25.74 | 25.98 | 424,554 | -0.19(-0.74%) |
Aug 02, 2006 | 26.89 | 27.30 | 25.93 | 26.17 | 516,871 | -0.58(-2.15%) |