Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 27.39 | 27.92 | 27.28 | 27.75 | 788,574 | +0.30(+1.08%) |
Oct 30, 2006 | 26.95 | 27.62 | 26.95 | 27.46 | 1,111,607 | +0.33(+1.22%) |
Oct 27, 2006 | 26.63 | 27.80 | 26.63 | 27.13 | 1,279,738 | +0.31(+1.17%) |
Oct 26, 2006 | 26.99 | 27.25 | 26.05 | 26.82 | 2,893,853 | +1.27(+4.97%) |
Oct 25, 2006 | 24.57 | 25.55 | 24.56 | 25.55 | 715,935 | +0.88(+3.56%) |
Oct 24, 2006 | 25.02 | 25.11 | 24.55 | 24.67 | 414,893 | -0.43(-1.70%) |
Oct 23, 2006 | 25.20 | 25.76 | 25.05 | 25.09 | 705,282 | -0.22(-0.86%) |
Oct 20, 2006 | 25.29 | 25.37 | 25.10 | 25.31 | 559,758 | +0.17(+0.69%) |
Oct 19, 2006 | 24.34 | 25.17 | 24.13 | 25.14 | 537,431 | +0.72(+2.95%) |
Oct 18, 2006 | 24.72 | 24.73 | 24.15 | 24.42 | 419,116 | -0.05(-0.21%) |
Oct 17, 2006 | 24.70 | 24.85 | 24.30 | 24.47 | 952,681 | -0.48(-1.92%) |
Oct 16, 2006 | 24.55 | 25.03 | 24.40 | 24.95 | 324,941 | +0.43(+1.77%) |
Oct 13, 2006 | 24.33 | 25.03 | 24.22 | 24.51 | 494,459 | +0.23(+0.93%) |
Oct 12, 2006 | 23.37 | 24.33 | 23.30 | 24.29 | 705,305 | +1.12(+4.84%) |
Oct 11, 2006 | 23.30 | 23.43 | 22.84 | 23.17 | 522,038 | -0.14(-0.60%) |
Oct 10, 2006 | 23.14 | 23.50 | 22.89 | 23.30 | 378,901 | +0.08(+0.34%) |
Oct 09, 2006 | 23.24 | 23.29 | 23.01 | 23.23 | 633,165 | -0.06(-0.26%) |
Oct 06, 2006 | 23.80 | 23.98 | 23.29 | 23.29 | 592,427 | -0.69(-2.86%) |
Oct 05, 2006 | 23.70 | 24.04 | 23.50 | 23.97 | 461,059 | +0.19(+0.80%) |
Oct 04, 2006 | 22.99 | 23.83 | 22.85 | 23.78 | 639,953 | +0.73(+3.17%) |
Oct 03, 2006 | 23.12 | 23.29 | 22.91 | 23.05 | 423,700 | -0.04(-0.19%) |
Oct 02, 2006 | 23.55 | 23.68 | 23.08 | 23.10 | 393,461 | -0.50(-2.14%) |
Sep 29, 2006 | 23.54 | 24.08 | 23.54 | 23.60 | 719,164 | -0.01(-0.04%) |
Sep 28, 2006 | 23.37 | 23.91 | 23.19 | 23.61 | 1,401,840 | +0.42(+1.80%) |
Sep 27, 2006 | 23.33 | 23.66 | 23.09 | 23.19 | 511,896 | -0.27(-1.15%) |
Sep 26, 2006 | 23.40 | 23.66 | 23.17 | 23.46 | 337,895 | -0.01(-0.04%) |
Sep 25, 2006 | 22.92 | 23.55 | 22.91 | 23.47 | 429,331 | +0.33(+1.43%) |
Sep 22, 2006 | 23.36 | 23.40 | 22.95 | 23.14 | 370,123 | -0.36(-1.52%) |
Sep 21, 2006 | 23.61 | 24.03 | 23.29 | 23.50 | 553,517 | -0.04(-0.18%) |
Sep 20, 2006 | 23.89 | 23.91 | 23.13 | 23.54 | 721,704 | -0.16(-0.66%) |
Sep 19, 2006 | 23.67 | 24.03 | 23.17 | 23.70 | 550,497 | -0.03(-0.11%) |
Sep 18, 2006 | 23.55 | 23.98 | 23.50 | 23.72 | 314,415 | +0.06(+0.26%) |
Sep 15, 2006 | 24.07 | 24.07 | 23.45 | 23.66 | 817,891 | -0.18(-0.76%) |
Sep 14, 2006 | 23.82 | 23.90 | 23.61 | 23.84 | 640,329 | -0.14(-0.58%) |
Sep 13, 2006 | 24.16 | 24.23 | 23.82 | 23.98 | 738,299 | +0.07(+0.29%) |
Sep 12, 2006 | 23.64 | 23.99 | 23.55 | 23.91 | 845,994 | +0.22(+0.92%) |
Sep 11, 2006 | 23.50 | 23.90 | 23.30 | 23.70 | 475,998 | -0.02(-0.07%) |
Sep 08, 2006 | 23.50 | 23.80 | 23.49 | 23.71 | 609,300 | +0.27(+1.15%) |
Sep 07, 2006 | 23.49 | 23.67 | 22.86 | 23.44 | 1,465,238 | -0.07(-0.30%) |
Sep 06, 2006 | 23.87 | 24.02 | 23.51 | 23.51 | 730,188 | -0.57(-2.38%) |
Sep 05, 2006 | 23.80 | 24.10 | 23.62 | 24.09 | 618,347 | +0.20(+0.84%) |
Sep 01, 2006 | 24.07 | 24.14 | 23.83 | 23.89 | 683,822 | -0.18(-0.76%) |
Aug 31, 2006 | 23.17 | 24.11 | 23.11 | 24.07 | 1,777,385 | +0.85(+3.67%) |
Aug 30, 2006 | 22.48 | 23.42 | 22.38 | 23.22 | 1,106,185 | +0.89(+3.97%) |
Aug 29, 2006 | 22.33 | 22.36 | 21.66 | 22.33 | 630,554 | +0.09(+0.39%) |
Aug 28, 2006 | 21.91 | 22.31 | 21.91 | 22.24 | 735,781 | +0.22(+0.99%) |
Aug 25, 2006 | 21.70 | 22.11 | 21.70 | 22.03 | 340,574 | +0.19(+0.88%) |
Aug 24, 2006 | 21.98 | 22.03 | 21.64 | 21.84 | 374,479 | -0.19(-0.87%) |
Aug 23, 2006 | 22.38 | 22.38 | 21.77 | 22.03 | 347,994 | -0.29(-1.28%) |
Aug 22, 2006 | 21.95 | 22.46 | 21.95 | 22.31 | 368,161 | +0.26(+1.18%) |
Aug 21, 2006 | 22.12 | 22.36 | 21.86 | 22.05 | 497,177 | -0.26(-1.17%) |
Aug 18, 2006 | 22.84 | 22.84 | 21.73 | 22.31 | 467,633 | -0.41(-1.80%) |
Aug 17, 2006 | 22.00 | 22.89 | 22.00 | 22.72 | 747,393 | +0.58(+2.63%) |
Aug 16, 2006 | 21.89 | 22.23 | 21.65 | 22.14 | 525,845 | +0.36(+1.68%) |
Aug 15, 2006 | 21.04 | 21.80 | 21.03 | 21.78 | 947,750 | +0.90(+4.33%) |
Aug 14, 2006 | 20.80 | 21.16 | 20.59 | 20.87 | 791,419 | +0.35(+1.69%) |
Aug 11, 2006 | 20.57 | 20.63 | 20.38 | 20.52 | 373,447 | -0.10(-0.51%) |
Aug 10, 2006 | 20.12 | 20.73 | 20.12 | 20.63 | 505,670 | +0.43(+2.11%) |
Aug 09, 2006 | 20.42 | 21.10 | 20.15 | 20.20 | 1,045,997 | +0.03(+0.13%) |
Aug 08, 2006 | 20.42 | 20.71 | 20.13 | 20.18 | 340,810 | -0.28(-1.36%) |
Aug 07, 2006 | 20.69 | 20.79 | 20.28 | 20.45 | 413,228 | -0.37(-1.79%) |
Aug 04, 2006 | 20.98 | 21.12 | 20.57 | 20.83 | 828,345 | -0.02(-0.08%) |
Aug 03, 2006 | 20.45 | 20.96 | 20.25 | 20.85 | 700,715 | +0.17(+0.80%) |
Aug 02, 2006 | 20.30 | 20.78 | 20.21 | 20.68 | 1,203,858 | +0.31(+1.54%) |