Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 26.01 | 26.04 | 25.70 | 25.87 | 3,272,469 | +0.02(+0.08%) |
Oct 30, 2006 | 25.81 | 26.02 | 25.67 | 25.85 | 4,819,175 | -0.03(-0.13%) |
Oct 27, 2006 | 26.17 | 26.17 | 25.84 | 25.89 | 8,101,112 | -0.76(-2.86%) |
Oct 26, 2006 | 26.51 | 26.66 | 26.35 | 26.65 | 5,730,321 | -0.61(-2.25%) |
Oct 25, 2006 | 27.61 | 27.63 | 27.22 | 27.26 | 4,781,099 | +0.23(+0.86%) |
Oct 24, 2006 | 27.05 | 27.14 | 26.99 | 27.03 | 2,875,657 | -0.19(-0.71%) |
Oct 23, 2006 | 27.03 | 27.25 | 27.03 | 27.22 | 1,361,471 | -0.08(-0.30%) |
Oct 20, 2006 | 27.14 | 27.32 | 27.02 | 27.31 | 1,791,625 | +0.12(+0.43%) |
Oct 19, 2006 | 27.21 | 27.40 | 27.06 | 27.19 | 3,367,556 | +0.37(+1.40%) |
Oct 18, 2006 | 26.75 | 26.88 | 26.71 | 26.82 | 2,014,318 | +0.15(+0.57%) |
Oct 17, 2006 | 26.78 | 26.78 | 26.58 | 26.66 | 1,918,202 | +0.22(+0.85%) |
Oct 16, 2006 | 26.50 | 26.51 | 26.36 | 26.44 | 3,086,618 | +0.20(+0.78%) |
Oct 13, 2006 | 26.31 | 26.33 | 26.16 | 26.24 | 2,729,116 | -0.13(-0.50%) |
Oct 12, 2006 | 26.46 | 26.53 | 26.30 | 26.37 | 5,212,488 | -0.05(-0.18%) |
Oct 11, 2006 | 26.31 | 26.54 | 26.28 | 26.42 | 2,073,593 | +0.12(+0.46%) |
Oct 10, 2006 | 26.40 | 26.40 | 26.22 | 26.30 | 1,504,924 | -0.10(-0.39%) |
Oct 09, 2006 | 26.47 | 26.50 | 26.30 | 26.40 | 2,406,191 | +0.01(+0.04%) |
Oct 06, 2006 | 26.21 | 26.56 | 26.24 | 26.39 | 1,901,531 | +0.17(+0.67%) |
Oct 05, 2006 | 26.27 | 26.32 | 26.13 | 26.21 | 2,588,132 | -0.46(-1.73%) |
Oct 04, 2006 | 26.50 | 26.70 | 26.47 | 26.67 | 1,692,216 | -0.07(-0.25%) |
Oct 03, 2006 | 26.59 | 26.80 | 26.53 | 26.74 | 3,221,221 | +0.35(+1.34%) |
Oct 02, 2006 | 26.22 | 26.51 | 26.17 | 26.39 | 2,670,047 | +0.52(+2.03%) |
Sep 29, 2006 | 25.83 | 26.02 | 25.70 | 25.86 | 2,912,086 | -0.16(-0.60%) |
Sep 28, 2006 | 26.01 | 26.03 | 25.89 | 26.02 | 2,173,208 | -0.12(-0.45%) |
Sep 27, 2006 | 26.21 | 26.37 | 26.05 | 26.14 | 2,560,553 | -0.30(-1.12%) |
Sep 26, 2006 | 26.29 | 26.45 | 26.22 | 26.43 | 3,120,166 | +0.04(+0.17%) |
Sep 25, 2006 | 26.33 | 26.47 | 26.11 | 26.39 | 3,910,087 | +0.16(+0.59%) |
Sep 22, 2006 | 26.27 | 26.35 | 26.12 | 26.23 | 2,652,553 | -0.00(-0.02%) |
Sep 21, 2006 | 26.44 | 26.44 | 26.18 | 26.24 | 3,174,707 | -0.02(-0.09%) |
Sep 20, 2006 | 26.26 | 26.36 | 26.24 | 26.26 | 3,254,563 | -0.13(-0.50%) |
Sep 19, 2006 | 26.44 | 26.44 | 26.21 | 26.39 | 4,303,812 | -0.61(-2.27%) |
Sep 18, 2006 | 26.86 | 27.04 | 26.72 | 27.00 | 2,750,521 | +0.11(+0.42%) |
Sep 15, 2006 | 26.72 | 27.32 | 26.59 | 26.89 | 7,038,897 | -0.02(-0.09%) |
Sep 14, 2006 | 26.93 | 27.04 | 26.85 | 26.92 | 1,529,004 | -0.19(-0.72%) |
Sep 13, 2006 | 27.10 | 27.17 | 26.88 | 27.11 | 1,575,313 | -0.32(-1.17%) |
Sep 12, 2006 | 27.21 | 27.47 | 27.15 | 27.43 | 2,076,268 | +0.59(+2.19%) |
Sep 11, 2006 | 26.71 | 26.89 | 26.51 | 26.84 | 1,276,263 | +0.08(+0.31%) |
Sep 08, 2006 | 26.68 | 26.81 | 26.61 | 26.76 | 1,503,689 | +0.16(+0.58%) |
Sep 07, 2006 | 26.65 | 26.85 | 26.59 | 26.61 | 1,383,081 | -0.43(-1.60%) |
Sep 06, 2006 | 27.11 | 27.15 | 26.98 | 27.04 | 1,209,990 | -0.38(-1.40%) |
Sep 05, 2006 | 27.24 | 27.50 | 27.20 | 27.42 | 1,564,611 | -0.16(-0.56%) |
Sep 01, 2006 | 27.50 | 27.68 | 27.46 | 27.58 | 1,331,833 | -0.01(-0.04%) |
Aug 31, 2006 | 27.60 | 27.67 | 27.45 | 27.59 | 1,794,095 | -0.11(-0.40%) |
Aug 30, 2006 | 27.65 | 27.74 | 27.56 | 27.70 | 3,153,302 | +0.59(+2.17%) |
Aug 29, 2006 | 27.05 | 27.14 | 26.91 | 27.11 | 2,752,785 | +0.35(+1.31%) |
Aug 28, 2006 | 26.57 | 26.82 | 26.55 | 26.76 | 1,341,301 | +0.26(+0.97%) |
Aug 25, 2006 | 26.38 | 26.58 | 26.37 | 26.50 | 1,730,498 | -0.16(-0.60%) |
Aug 24, 2006 | 26.65 | 26.74 | 26.54 | 26.66 | 2,892,739 | +0.47(+1.80%) |
Aug 23, 2006 | 26.33 | 26.45 | 26.16 | 26.19 | 1,945,370 | -0.13(-0.50%) |
Aug 22, 2006 | 26.19 | 26.43 | 26.16 | 26.32 | 3,842,785 | -0.15(-0.55%) |
Aug 21, 2006 | 26.66 | 26.66 | 26.44 | 26.47 | 3,746,463 | +0.02(+0.07%) |
Aug 18, 2006 | 26.49 | 26.53 | 26.36 | 26.45 | 2,363,793 | -0.21(-0.78%) |
Aug 17, 2006 | 26.83 | 26.87 | 26.55 | 26.66 | 1,640,762 | -0.37(-1.37%) |
Aug 16, 2006 | 26.92 | 27.16 | 26.90 | 27.03 | 2,490,576 | +0.06(+0.22%) |
Aug 15, 2006 | 27.12 | 27.12 | 26.94 | 26.97 | 1,869,835 | +0.20(+0.74%) |
Aug 14, 2006 | 26.75 | 27.01 | 26.75 | 26.77 | 1,739,554 | +0.03(+0.11%) |
Aug 11, 2006 | 26.65 | 26.77 | 26.63 | 26.74 | 1,269,471 | -0.03(-0.11%) |
Aug 10, 2006 | 26.49 | 26.79 | 26.45 | 26.77 | 1,738,937 | +0.27(+1.03%) |
Aug 09, 2006 | 26.58 | 26.72 | 26.50 | 26.50 | 1,491,134 | +0.13(+0.50%) |
Aug 08, 2006 | 26.34 | 26.44 | 26.26 | 26.37 | 1,978,712 | +0.05(+0.18%) |
Aug 07, 2006 | 26.45 | 26.53 | 26.27 | 26.32 | 1,898,444 | -0.23(-0.88%) |
Aug 04, 2006 | 26.59 | 26.77 | 26.52 | 26.55 | 1,714,444 | +0.37(+1.41%) |
Aug 03, 2006 | 26.07 | 26.23 | 25.99 | 26.18 | 2,259,650 | +0.04(+0.17%) |
Aug 02, 2006 | 26.13 | 26.24 | 26.01 | 26.14 | 3,708,181 | -0.48(-1.79%) |