Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 28.85 | 29.02 | 28.31 | 28.53 | 621,214 | -0.19(-0.67%) |
Oct 30, 2006 | 28.93 | 29.05 | 28.30 | 28.72 | 670,309 | -0.28(-0.98%) |
Oct 27, 2006 | 29.45 | 29.64 | 28.99 | 29.00 | 835,057 | -0.36(-1.22%) |
Oct 26, 2006 | 29.13 | 29.50 | 28.93 | 29.36 | 771,881 | +0.41(+1.41%) |
Oct 25, 2006 | 28.29 | 29.12 | 28.27 | 28.95 | 684,353 | +0.52(+1.84%) |
Oct 24, 2006 | 28.10 | 28.45 | 27.76 | 28.43 | 623,268 | +0.22(+0.77%) |
Oct 23, 2006 | 27.63 | 28.28 | 27.41 | 28.21 | 390,861 | +0.40(+1.44%) |
Oct 20, 2006 | 28.11 | 28.11 | 27.24 | 27.81 | 351,068 | -0.15(-0.54%) |
Oct 19, 2006 | 28.04 | 28.71 | 27.89 | 27.96 | 556,930 | -0.18(-0.65%) |
Oct 18, 2006 | 28.35 | 29.13 | 27.91 | 28.15 | 538,895 | +0.01(+0.03%) |
Oct 17, 2006 | 28.09 | 28.57 | 27.81 | 28.14 | 414,484 | -0.33(-1.17%) |
Oct 16, 2006 | 28.45 | 28.71 | 28.15 | 28.47 | 439,415 | +0.11(+0.38%) |
Oct 13, 2006 | 28.70 | 28.97 | 28.32 | 28.36 | 507,546 | -0.40(-1.39%) |
Oct 12, 2006 | 27.89 | 28.76 | 27.87 | 28.76 | 384,106 | +0.92(+3.32%) |
Oct 11, 2006 | 28.32 | 28.32 | 27.56 | 27.84 | 498,820 | -0.55(-1.93%) |
Oct 10, 2006 | 28.21 | 28.57 | 28.21 | 28.39 | 448,249 | +0.10(+0.35%) |
Oct 09, 2006 | 28.13 | 28.36 | 27.85 | 28.29 | 425,433 | +0.02(+0.06%) |
Oct 06, 2006 | 28.78 | 28.85 | 28.03 | 28.27 | 919,282 | -0.80(-2.75%) |
Oct 05, 2006 | 28.84 | 29.13 | 28.67 | 29.07 | 666,693 | +0.21(+0.72%) |
Oct 04, 2006 | 27.94 | 29.03 | 27.89 | 28.86 | 858,034 | +0.78(+2.79%) |
Oct 03, 2006 | 28.13 | 28.25 | 27.77 | 28.08 | 859,169 | -0.19(-0.68%) |
Oct 02, 2006 | 28.36 | 28.79 | 27.78 | 28.27 | 1,074,699 | -0.20(-0.70%) |
Sep 29, 2006 | 29.21 | 29.63 | 28.46 | 28.47 | 825,542 | -0.82(-2.78%) |
Sep 28, 2006 | 28.66 | 29.50 | 28.63 | 29.29 | 738,068 | +0.54(+1.88%) |
Sep 27, 2006 | 28.62 | 29.04 | 28.42 | 28.75 | 877,691 | -0.13(-0.46%) |
Sep 26, 2006 | 27.91 | 29.09 | 27.85 | 28.88 | 1,371,942 | +0.88(+3.15%) |
Sep 25, 2006 | 27.72 | 28.35 | 27.40 | 28.00 | 1,235,591 | -0.02(-0.09%) |
Sep 22, 2006 | 27.56 | 28.04 | 27.09 | 28.02 | 1,111,377 | +0.22(+0.81%) |
Sep 21, 2006 | 27.42 | 28.57 | 27.13 | 27.80 | 3,484,671 | +3.50(+14.38%) |
Sep 20, 2006 | 24.05 | 24.44 | 23.97 | 24.30 | 458,333 | +0.52(+2.17%) |
Sep 19, 2006 | 23.70 | 23.86 | 23.26 | 23.79 | 489,085 | +0.02(+0.07%) |
Sep 18, 2006 | 23.93 | 23.93 | 23.54 | 23.77 | 323,208 | -0.16(-0.66%) |
Sep 15, 2006 | 24.03 | 24.05 | 23.74 | 23.93 | 918,028 | +0.04(+0.17%) |
Sep 14, 2006 | 24.54 | 24.69 | 23.82 | 23.89 | 642,340 | -0.84(-3.40%) |
Sep 13, 2006 | 24.33 | 24.76 | 24.18 | 24.73 | 376,067 | +0.41(+1.68%) |
Sep 12, 2006 | 24.10 | 24.44 | 23.62 | 24.32 | 473,541 | +0.57(+2.38%) |
Sep 11, 2006 | 23.14 | 23.79 | 23.14 | 23.75 | 245,161 | +0.44(+1.89%) |
Sep 08, 2006 | 23.02 | 23.43 | 22.89 | 23.31 | 163,690 | +0.28(+1.23%) |
Sep 07, 2006 | 22.96 | 23.47 | 22.80 | 23.03 | 201,624 | -0.07(-0.32%) |
Sep 06, 2006 | 23.72 | 23.84 | 23.09 | 23.10 | 235,914 | -0.83(-3.48%) |
Sep 05, 2006 | 23.75 | 24.01 | 23.71 | 23.94 | 400,012 | +0.26(+1.09%) |
Sep 01, 2006 | 23.67 | 23.80 | 23.23 | 23.68 | 335,713 | +0.17(+0.74%) |
Aug 31, 2006 | 23.15 | 23.69 | 23.15 | 23.50 | 513,305 | +0.31(+1.33%) |
Aug 30, 2006 | 22.89 | 23.41 | 22.82 | 23.19 | 338,924 | +0.19(+0.83%) |
Aug 29, 2006 | 22.57 | 23.14 | 22.30 | 23.00 | 279,777 | +0.49(+2.18%) |
Aug 28, 2006 | 22.29 | 22.64 | 21.95 | 22.51 | 260,539 | +0.19(+0.86%) |
Aug 25, 2006 | 22.40 | 22.60 | 22.28 | 22.32 | 197,987 | -0.18(-0.81%) |
Aug 24, 2006 | 22.67 | 22.84 | 22.35 | 22.50 | 297,665 | -0.03(-0.11%) |
Aug 23, 2006 | 22.75 | 23.00 | 22.20 | 22.53 | 304,191 | -0.13(-0.59%) |
Aug 22, 2006 | 22.60 | 22.72 | 22.40 | 22.66 | 240,417 | +0.02(+0.07%) |
Aug 21, 2006 | 22.71 | 22.79 | 22.37 | 22.65 | 264,403 | -0.12(-0.51%) |
Aug 18, 2006 | 22.94 | 23.05 | 22.59 | 22.76 | 262,100 | -0.06(-0.26%) |
Aug 17, 2006 | 22.65 | 23.06 | 22.42 | 22.82 | 398,025 | +0.06(+0.26%) |
Aug 16, 2006 | 22.82 | 23.09 | 22.43 | 22.76 | 284,969 | +0.14(+0.63%) |
Aug 15, 2006 | 22.59 | 23.13 | 22.29 | 22.62 | 444,641 | +0.47(+2.14%) |
Aug 14, 2006 | 22.40 | 22.67 | 22.14 | 22.15 | 302,284 | -0.09(-0.41%) |
Aug 11, 2006 | 22.30 | 22.30 | 22.00 | 22.24 | 351,807 | -0.02(-0.08%) |
Aug 10, 2006 | 22.05 | 22.47 | 21.94 | 22.25 | 488,723 | +0.16(+0.72%) |
Aug 09, 2006 | 22.92 | 22.98 | 22.09 | 22.10 | 404,723 | -0.58(-2.57%) |
Aug 08, 2006 | 23.49 | 23.56 | 22.64 | 22.68 | 590,212 | -0.68(-2.92%) |
Aug 07, 2006 | 23.25 | 23.53 | 22.90 | 23.36 | 479,848 | -0.12(-0.50%) |
Aug 04, 2006 | 24.08 | 24.41 | 23.11 | 23.48 | 589,829 | -0.42(-1.74%) |
Aug 03, 2006 | 23.04 | 23.98 | 22.91 | 23.89 | 402,998 | +0.66(+2.83%) |
Aug 02, 2006 | 23.01 | 23.31 | 22.85 | 23.24 | 438,446 | +0.39(+1.71%) |