Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 28.35 | 28.61 | 28.09 | 28.26 | 105,633 | -0.53(-1.84%) |
Oct 30, 2006 | 28.75 | 28.93 | 28.66 | 28.79 | 118,200 | -0.11(-0.40%) |
Oct 27, 2006 | 29.47 | 29.54 | 28.83 | 28.91 | 77,101 | -0.64(-2.15%) |
Oct 26, 2006 | 29.18 | 29.62 | 28.95 | 29.54 | 116,728 | +0.51(+1.76%) |
Oct 25, 2006 | 28.97 | 29.37 | 28.79 | 29.03 | 206,397 | -0.03(-0.09%) |
Oct 24, 2006 | 28.80 | 29.14 | 28.70 | 29.06 | 158,392 | +0.26(+0.89%) |
Oct 23, 2006 | 28.57 | 29.15 | 28.40 | 28.80 | 336,372 | +0.14(+0.49%) |
Oct 20, 2006 | 29.05 | 29.07 | 28.32 | 28.66 | 253,383 | -0.32(-1.10%) |
Oct 19, 2006 | 28.51 | 29.25 | 28.44 | 28.98 | 354,374 | +0.39(+1.36%) |
Oct 18, 2006 | 28.76 | 29.08 | 28.56 | 28.59 | 424,003 | -0.09(-0.31%) |
Oct 17, 2006 | 28.84 | 28.88 | 28.40 | 28.68 | 340,675 | -0.33(-1.13%) |
Oct 16, 2006 | 28.43 | 29.16 | 28.41 | 29.01 | 193,717 | +0.57(+1.99%) |
Oct 13, 2006 | 28.12 | 28.66 | 28.05 | 28.44 | 226,210 | +0.32(+1.13%) |
Oct 12, 2006 | 27.59 | 28.26 | 27.59 | 28.12 | 329,692 | +0.57(+2.08%) |
Oct 11, 2006 | 27.95 | 28.06 | 27.26 | 27.55 | 220,436 | -0.50(-1.79%) |
Oct 10, 2006 | 28.08 | 28.14 | 27.65 | 28.05 | 416,871 | +0.24(+0.86%) |
Oct 09, 2006 | 27.38 | 28.16 | 27.31 | 27.81 | 167,790 | +0.39(+1.42%) |
Oct 06, 2006 | 27.38 | 27.65 | 27.06 | 27.42 | 161,676 | -0.06(-0.22%) |
Oct 05, 2006 | 27.12 | 27.65 | 26.94 | 27.49 | 749,620 | +0.33(+1.20%) |
Oct 04, 2006 | 26.29 | 27.20 | 26.22 | 27.16 | 389,359 | +0.79(+3.01%) |
Oct 03, 2006 | 26.50 | 26.60 | 26.05 | 26.36 | 286,556 | -0.23(-0.86%) |
Oct 02, 2006 | 26.50 | 27.02 | 26.16 | 26.59 | 266,403 | +0.04(+0.17%) |
Sep 29, 2006 | 26.59 | 27.07 | 26.49 | 26.55 | 300,482 | -0.03(-0.10%) |
Sep 28, 2006 | 27.40 | 27.51 | 26.36 | 26.58 | 368,753 | -0.82(-3.00%) |
Sep 27, 2006 | 26.98 | 27.74 | 26.98 | 27.40 | 251,119 | +0.42(+1.54%) |
Sep 26, 2006 | 26.74 | 27.28 | 26.73 | 26.98 | 263,799 | +0.25(+0.92%) |
Sep 25, 2006 | 27.55 | 27.55 | 26.57 | 26.74 | 336,712 | -0.83(-3.01%) |
Sep 22, 2006 | 27.97 | 28.06 | 27.22 | 27.57 | 152,392 | -0.58(-2.07%) |
Sep 21, 2006 | 28.39 | 28.79 | 27.91 | 28.15 | 104,047 | -0.11(-0.38%) |
Sep 20, 2006 | 28.13 | 28.63 | 28.09 | 28.26 | 373,055 | +0.26(+0.92%) |
Sep 19, 2006 | 29.16 | 29.16 | 27.77 | 28.00 | 262,893 | -1.17(-4.00%) |
Sep 18, 2006 | 29.03 | 29.31 | 28.86 | 29.16 | 107,557 | -0.03(-0.09%) |
Sep 15, 2006 | 29.36 | 29.50 | 29.03 | 29.19 | 174,356 | -0.02(-0.06%) |
Sep 14, 2006 | 29.23 | 29.31 | 28.95 | 29.21 | 61,024 | -0.03(-0.09%) |
Sep 13, 2006 | 29.07 | 29.34 | 28.78 | 29.24 | 103,481 | +0.21(+0.73%) |
Sep 12, 2006 | 28.26 | 29.16 | 28.26 | 29.02 | 153,637 | +0.73(+2.59%) |
Sep 11, 2006 | 28.31 | 28.53 | 27.95 | 28.29 | 96,575 | -0.19(-0.68%) |
Sep 08, 2006 | 28.59 | 28.71 | 28.32 | 28.48 | 89,442 | +0.04(+0.12%) |
Sep 07, 2006 | 28.44 | 28.71 | 28.26 | 28.45 | 307,388 | +0.01(+0.03%) |
Sep 06, 2006 | 28.57 | 28.57 | 28.24 | 28.44 | 362,639 | -0.35(-1.23%) |
Sep 05, 2006 | 28.03 | 28.93 | 28.03 | 28.79 | 156,241 | +0.70(+2.48%) |
Sep 01, 2006 | 27.91 | 28.19 | 27.65 | 28.10 | 108,010 | +0.33(+1.18%) |
Aug 31, 2006 | 27.86 | 28.04 | 27.57 | 27.77 | 134,164 | +0.09(+0.32%) |
Aug 30, 2006 | 27.91 | 28.03 | 27.50 | 27.68 | 91,933 | -0.07(-0.25%) |
Aug 29, 2006 | 27.53 | 27.95 | 27.19 | 27.75 | 117,068 | +0.41(+1.49%) |
Aug 28, 2006 | 26.98 | 27.57 | 26.97 | 27.35 | 84,234 | +0.30(+1.11%) |
Aug 25, 2006 | 27.20 | 27.56 | 26.80 | 27.05 | 176,394 | -0.16(-0.58%) |
Aug 24, 2006 | 27.12 | 27.35 | 26.81 | 27.20 | 658,026 | +0.19(+0.69%) |
Aug 23, 2006 | 27.32 | 27.65 | 26.67 | 27.02 | 127,371 | -0.20(-0.75%) |
Aug 22, 2006 | 27.35 | 27.60 | 27.04 | 27.22 | 675,689 | -0.19(-0.71%) |
Aug 21, 2006 | 27.82 | 27.95 | 27.28 | 27.42 | 91,480 | -0.56(-1.99%) |
Aug 18, 2006 | 27.98 | 27.98 | 27.44 | 27.97 | 92,273 | +0.10(+0.35%) |
Aug 17, 2006 | 27.68 | 28.44 | 27.63 | 27.88 | 213,077 | +0.23(+0.83%) |
Aug 16, 2006 | 27.09 | 27.82 | 26.92 | 27.65 | 145,259 | +0.73(+2.72%) |
Aug 15, 2006 | 26.23 | 26.99 | 26.21 | 26.91 | 151,939 | +0.96(+3.71%) |
Aug 14, 2006 | 26.19 | 26.62 | 25.90 | 25.95 | 87,291 | -0.11(-0.44%) |
Aug 11, 2006 | 26.96 | 27.01 | 25.86 | 26.06 | 307,501 | -0.89(-3.31%) |
Aug 10, 2006 | 26.30 | 27.10 | 26.12 | 26.96 | 518,315 | +0.53(+2.01%) |
Aug 09, 2006 | 26.96 | 27.32 | 26.41 | 26.43 | 313,842 | -0.41(-1.51%) |
Aug 08, 2006 | 27.42 | 27.56 | 26.74 | 26.83 | 76,422 | -0.54(-1.97%) |
Aug 07, 2006 | 27.30 | 27.64 | 26.97 | 27.37 | 96,349 | +0.02(+0.06%) |
Aug 04, 2006 | 27.78 | 28.17 | 27.01 | 27.35 | 108,689 | -0.07(-0.26%) |
Aug 03, 2006 | 27.20 | 27.65 | 27.12 | 27.42 | 166,205 | +0.03(+0.10%) |
Aug 02, 2006 | 27.09 | 27.65 | 26.82 | 27.40 | 174,583 | +0.42(+1.57%) |