Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 26.27 | 26.27 | 26.08 | 26.16 | 47,420 | -0.03(-0.12%) |
Oct 30, 2006 | 26.11 | 26.25 | 26.09 | 26.19 | 41,556 | -0.00(-0.02%) |
Oct 27, 2006 | 26.30 | 26.37 | 26.14 | 26.20 | 341,632 | -0.19(-0.71%) |
Oct 26, 2006 | 26.37 | 26.39 | 26.20 | 26.39 | 94,841 | +0.14(+0.52%) |
Oct 25, 2006 | 26.12 | 26.26 | 26.12 | 26.25 | 54,049 | +0.11(+0.42%) |
Oct 24, 2006 | 26.09 | 26.17 | 26.06 | 26.14 | 30,338 | +0.02(+0.09%) |
Oct 23, 2006 | 25.90 | 26.16 | 25.90 | 26.11 | 48,695 | +0.13(+0.51%) |
Oct 20, 2006 | 26.01 | 26.01 | 25.92 | 25.98 | 62,717 | -0.02(-0.09%) |
Oct 19, 2006 | 25.96 | 26.02 | 25.91 | 26.01 | 31,868 | +0.04(+0.17%) |
Oct 18, 2006 | 26.13 | 26.14 | 25.87 | 25.96 | 32,378 | +0.01(+0.05%) |
Oct 17, 2006 | 25.97 | 25.98 | 25.81 | 25.95 | 41,046 | -0.11(-0.42%) |
Oct 16, 2006 | 26.01 | 26.06 | 25.95 | 26.06 | 57,108 | +0.05(+0.21%) |
Oct 13, 2006 | 25.89 | 26.01 | 25.85 | 26.01 | 87,192 | +0.12(+0.45%) |
Oct 12, 2006 | 25.68 | 25.91 | 25.68 | 25.89 | 40,791 | +0.24(+0.92%) |
Oct 11, 2006 | 25.63 | 25.71 | 25.53 | 25.65 | 24,475 | -0.07(-0.27%) |
Oct 10, 2006 | 25.65 | 25.72 | 25.61 | 25.72 | 20,650 | +0.09(+0.34%) |
Oct 09, 2006 | 25.56 | 25.70 | 25.56 | 25.64 | 26,004 | +0.03(+0.11%) |
Oct 06, 2006 | 25.53 | 25.64 | 25.51 | 25.61 | 47,165 | -0.10(-0.39%) |
Oct 05, 2006 | 25.62 | 25.72 | 25.55 | 25.71 | 44,106 | +0.11(+0.43%) |
Oct 04, 2006 | 25.22 | 25.60 | 25.22 | 25.60 | 57,108 | +0.35(+1.38%) |
Oct 03, 2006 | 25.18 | 25.36 | 25.12 | 25.25 | 96,115 | +0.00(+0.00%) |
Oct 02, 2006 | 25.29 | 25.39 | 25.21 | 25.25 | 97,135 | -0.06(-0.25%) |
Sep 29, 2006 | 25.35 | 25.41 | 25.31 | 25.31 | 66,796 | -0.08(-0.31%) |
Sep 28, 2006 | 25.35 | 25.42 | 25.31 | 25.39 | 118,551 | -0.01(-0.03%) |
Sep 27, 2006 | 25.31 | 25.41 | 25.31 | 25.40 | 102,744 | +0.08(+0.31%) |
Sep 26, 2006 | 25.15 | 25.36 | 25.15 | 25.32 | 41,556 | +0.08(+0.31%) |
Sep 25, 2006 | 25.10 | 25.30 | 24.95 | 25.24 | 40,536 | +0.21(+0.85%) |
Sep 22, 2006 | 25.07 | 25.07 | 24.94 | 25.03 | 95,606 | -0.09(-0.37%) |
Sep 21, 2006 | 25.31 | 25.31 | 25.07 | 25.12 | 33,653 | -0.16(-0.62%) |
Sep 20, 2006 | 25.19 | 25.33 | 25.19 | 25.28 | 257,498 | +0.14(+0.56%) |
Sep 19, 2006 | 25.23 | 25.23 | 24.99 | 25.14 | 108,863 | -0.01(-0.05%) |
Sep 18, 2006 | 25.18 | 25.26 | 25.13 | 25.15 | 36,967 | -0.02(-0.06%) |
Sep 15, 2006 | 25.25 | 25.25 | 25.11 | 25.17 | 112,687 | +0.06(+0.25%) |
Sep 14, 2006 | 25.16 | 25.16 | 25.04 | 25.10 | 27,534 | -0.06(-0.23%) |
Sep 13, 2006 | 25.01 | 25.16 | 25.01 | 25.16 | 69,091 | +0.15(+0.61%) |
Sep 12, 2006 | 24.81 | 25.05 | 24.80 | 25.01 | 65,267 | +0.29(+1.17%) |
Sep 11, 2006 | 24.69 | 24.79 | 24.60 | 24.72 | 49,970 | -0.03(-0.11%) |
Sep 08, 2006 | 24.71 | 24.76 | 24.69 | 24.75 | 32,378 | +0.11(+0.43%) |
Sep 07, 2006 | 24.69 | 24.79 | 24.61 | 24.64 | 160,873 | -0.12(-0.49%) |
Sep 06, 2006 | 24.91 | 24.93 | 24.76 | 24.76 | 315,882 | -0.28(-1.13%) |
Sep 05, 2006 | 24.99 | 25.07 | 24.96 | 25.04 | 66,031 | +0.04(+0.17%) |
Sep 01, 2006 | 24.91 | 25.01 | 24.90 | 25.00 | 33,653 | +0.15(+0.60%) |
Aug 31, 2006 | 24.89 | 24.91 | 24.82 | 24.85 | 50,989 | -0.03(-0.13%) |
Aug 30, 2006 | 24.81 | 24.90 | 24.81 | 24.88 | 35,183 | +0.07(+0.30%) |
Aug 29, 2006 | 24.79 | 24.85 | 24.64 | 24.81 | 62,462 | +0.03(+0.13%) |
Aug 28, 2006 | 24.60 | 24.81 | 24.60 | 24.78 | 24,220 | +0.16(+0.67%) |
Aug 25, 2006 | 24.56 | 24.70 | 24.56 | 24.61 | 31,868 | -0.01(-0.03%) |
Aug 24, 2006 | 24.63 | 24.66 | 24.54 | 24.62 | 52,009 | +0.03(+0.11%) |
Aug 23, 2006 | 24.71 | 24.78 | 24.51 | 24.59 | 29,319 | -0.17(-0.68%) |
Aug 22, 2006 | 24.74 | 24.78 | 24.67 | 24.76 | 70,620 | +0.07(+0.29%) |
Aug 21, 2006 | 24.77 | 24.77 | 24.65 | 24.69 | 26,769 | -0.09(-0.35%) |
Aug 18, 2006 | 24.76 | 24.80 | 24.63 | 24.78 | 29,064 | +0.08(+0.32%) |
Aug 17, 2006 | 24.65 | 24.80 | 24.63 | 24.70 | 45,126 | +0.01(+0.05%) |
Aug 16, 2006 | 24.58 | 24.69 | 24.53 | 24.69 | 61,442 | +0.23(+0.93%) |
Aug 15, 2006 | 24.40 | 24.46 | 24.30 | 24.46 | 184,328 | +0.35(+1.43%) |
Aug 14, 2006 | 24.21 | 24.31 | 24.08 | 24.11 | 52,264 | +0.06(+0.26%) |
Aug 11, 2006 | 24.09 | 24.11 | 24.00 | 24.05 | 16,316 | -0.10(-0.41%) |
Aug 10, 2006 | 23.99 | 24.22 | 23.98 | 24.15 | 27,789 | +0.07(+0.28%) |
Aug 09, 2006 | 24.34 | 24.40 | 24.03 | 24.08 | 46,910 | -0.13(-0.53%) |
Aug 08, 2006 | 24.39 | 24.40 | 24.15 | 24.21 | 47,420 | -0.07(-0.27%) |
Aug 07, 2006 | 24.27 | 24.31 | 24.24 | 24.28 | 25,749 | -0.08(-0.32%) |
Aug 04, 2006 | 24.62 | 24.62 | 24.24 | 24.36 | 92,801 | -0.04(-0.18%) |
Aug 03, 2006 | 24.13 | 24.45 | 24.13 | 24.40 | 44,871 | +0.07(+0.29%) |
Aug 02, 2006 | 24.30 | 24.42 | 24.24 | 24.33 | 71,385 | +0.17(+0.71%) |