Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 25.27 | 25.29 | 24.37 | 24.62 | 46,380 | -0.72(-2.84%) |
Oct 30, 2006 | 25.41 | 25.73 | 25.07 | 25.34 | 51,839 | -0.13(-0.51%) |
Oct 27, 2006 | 25.55 | 26.21 | 25.34 | 25.47 | 62,524 | -0.03(-0.12%) |
Oct 26, 2006 | 24.77 | 25.54 | 24.30 | 25.50 | 55,039 | +0.87(+3.53%) |
Oct 25, 2006 | 25.20 | 25.20 | 24.26 | 24.63 | 36,722 | -0.49(-1.95%) |
Oct 24, 2006 | 24.58 | 25.50 | 24.58 | 25.12 | 93,459 | +0.37(+1.49%) |
Oct 23, 2006 | 24.33 | 25.13 | 24.14 | 24.75 | 68,679 | +0.41(+1.68%) |
Oct 20, 2006 | 24.29 | 24.60 | 24.15 | 24.34 | 62,321 | +0.17(+0.70%) |
Oct 19, 2006 | 24.47 | 25.46 | 24.12 | 24.17 | 110,525 | -0.23(-0.94%) |
Oct 18, 2006 | 24.20 | 24.56 | 23.85 | 24.40 | 84,125 | +0.27(+1.12%) |
Oct 17, 2006 | 24.50 | 24.50 | 23.40 | 24.13 | 61,906 | -0.42(-1.71%) |
Oct 16, 2006 | 23.85 | 24.72 | 23.85 | 24.55 | 35,448 | +0.60(+2.51%) |
Oct 13, 2006 | 23.98 | 24.35 | 23.82 | 23.95 | 97,629 | +0.05(+0.21%) |
Oct 12, 2006 | 23.17 | 24.00 | 23.06 | 23.90 | 61,616 | +0.84(+3.64%) |
Oct 11, 2006 | 23.20 | 23.20 | 22.83 | 23.06 | 46,557 | -0.14(-0.60%) |
Oct 10, 2006 | 23.45 | 23.57 | 22.48 | 23.20 | 53,833 | -0.30(-1.28%) |
Oct 09, 2006 | 23.88 | 24.03 | 23.30 | 23.50 | 57,202 | -0.31(-1.30%) |
Oct 06, 2006 | 23.86 | 23.98 | 23.58 | 23.81 | 44,729 | -0.18(-0.75%) |
Oct 05, 2006 | 23.42 | 24.30 | 23.42 | 23.99 | 215,797 | +0.49(+2.09%) |
Oct 04, 2006 | 22.80 | 23.85 | 22.80 | 23.50 | 134,370 | +0.59(+2.58%) |
Oct 03, 2006 | 22.62 | 23.22 | 22.29 | 22.91 | 106,331 | +0.18(+0.79%) |
Oct 02, 2006 | 22.23 | 22.91 | 22.23 | 22.73 | 70,804 | +0.41(+1.84%) |
Sep 29, 2006 | 21.96 | 22.45 | 21.91 | 22.32 | 306,913 | +0.44(+2.01%) |
Sep 28, 2006 | 21.90 | 21.97 | 21.25 | 21.88 | 161,722 | -0.02(-0.09%) |
Sep 27, 2006 | 21.90 | 22.06 | 21.73 | 21.90 | 82,176 | +0.00(+0.00%) |
Sep 26, 2006 | 22.10 | 22.30 | 21.82 | 21.90 | 71,013 | -0.29(-1.31%) |
Sep 25, 2006 | 22.75 | 22.78 | 21.80 | 22.19 | 120,812 | -0.48(-2.12%) |
Sep 22, 2006 | 22.86 | 23.00 | 22.46 | 22.67 | 66,231 | -0.22(-0.97%) |
Sep 21, 2006 | 23.25 | 23.42 | 22.81 | 22.89 | 253,805 | -0.33(-1.41%) |
Sep 20, 2006 | 22.54 | 23.59 | 22.43 | 23.22 | 362,748 | +0.92(+4.13%) |
Sep 19, 2006 | 22.60 | 22.95 | 21.97 | 22.30 | 81,382 | -0.11(-0.49%) |
Sep 18, 2006 | 22.66 | 22.82 | 22.26 | 22.41 | 76,700 | +0.18(+0.81%) |
Sep 15, 2006 | 23.56 | 23.60 | 21.63 | 22.23 | 255,500 | -1.27(-5.40%) |
Sep 14, 2006 | 23.96 | 23.97 | 23.41 | 23.50 | 80,625 | -0.45(-1.88%) |
Sep 13, 2006 | 23.65 | 24.14 | 23.63 | 23.95 | 91,872 | +0.20(+0.84%) |
Sep 12, 2006 | 23.87 | 23.97 | 23.60 | 23.75 | 38,942 | -0.17(-0.71%) |
Sep 11, 2006 | 23.86 | 24.37 | 23.66 | 23.92 | 46,475 | +0.26(+1.10%) |
Sep 08, 2006 | 23.40 | 24.14 | 23.29 | 23.66 | 127,161 | +0.27(+1.15%) |
Sep 07, 2006 | 23.15 | 23.56 | 23.02 | 23.39 | 135,900 | +0.22(+0.95%) |
Sep 06, 2006 | 23.41 | 23.62 | 22.80 | 23.17 | 189,996 | -1.07(-4.41%) |
Sep 05, 2006 | 23.75 | 24.51 | 23.69 | 24.24 | 168,250 | +0.54(+2.28%) |
Sep 01, 2006 | 24.08 | 24.15 | 23.27 | 23.70 | 62,122 | -0.30(-1.25%) |
Aug 31, 2006 | 24.57 | 24.78 | 23.80 | 24.00 | 119,855 | -0.40(-1.64%) |
Aug 30, 2006 | 23.99 | 24.60 | 23.55 | 24.40 | 54,484 | +0.50(+2.09%) |
Aug 29, 2006 | 22.67 | 23.94 | 22.67 | 23.90 | 44,711 | +1.30(+5.75%) |
Aug 28, 2006 | 22.26 | 22.64 | 22.10 | 22.60 | 22,953 | +0.40(+1.80%) |
Aug 25, 2006 | 22.04 | 22.45 | 22.04 | 22.20 | 81,919 | +0.12(+0.54%) |
Aug 24, 2006 | 22.13 | 22.73 | 22.08 | 22.08 | 44,266 | -0.09(-0.41%) |
Aug 23, 2006 | 23.20 | 23.25 | 22.02 | 22.17 | 102,080 | -0.94(-4.07%) |
Aug 22, 2006 | 23.83 | 23.99 | 23.10 | 23.11 | 152,537 | -0.66(-2.78%) |
Aug 21, 2006 | 23.55 | 23.98 | 23.52 | 23.77 | 139,207 | +0.10(+0.42%) |
Aug 18, 2006 | 23.83 | 23.85 | 23.55 | 23.67 | 90,998 | -0.07(-0.29%) |
Aug 17, 2006 | 23.03 | 24.25 | 23.03 | 23.74 | 165,493 | +0.30(+1.28%) |
Aug 16, 2006 | 22.90 | 23.55 | 22.82 | 23.44 | 124,246 | +0.58(+2.54%) |
Aug 15, 2006 | 23.20 | 23.75 | 22.62 | 22.86 | 54,513 | -0.34(-1.47%) |
Aug 14, 2006 | 23.58 | 23.78 | 23.05 | 23.20 | 34,039 | +0.23(+1.00%) |
Aug 11, 2006 | 23.71 | 24.05 | 22.63 | 22.97 | 87,347 | -0.70(-2.96%) |
Aug 10, 2006 | 23.95 | 24.05 | 23.53 | 23.67 | 108,347 | +0.07(+0.30%) |
Aug 09, 2006 | 22.92 | 24.26 | 22.49 | 23.60 | 205,947 | +0.95(+4.19%) |
Aug 08, 2006 | 22.00 | 22.97 | 22.00 | 22.65 | 125,673 | +0.49(+2.21%) |
Aug 07, 2006 | 22.30 | 22.39 | 21.99 | 22.16 | 69,309 | -0.37(-1.64%) |
Aug 04, 2006 | 22.67 | 23.00 | 22.00 | 22.53 | 159,946 | +0.03(+0.13%) |
Aug 03, 2006 | 22.76 | 23.23 | 22.38 | 22.50 | 52,597 | -0.34(-1.49%) |
Aug 02, 2006 | 21.31 | 22.91 | 21.22 | 22.84 | 181,748 | +1.65(+7.79%) |