Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 28.43 | 28.43 | 28.09 | 28.29 | 367,529 | -0.07(-0.24%) |
Oct 30, 2006 | 28.25 | 28.45 | 28.04 | 28.36 | 281,687 | +0.14(+0.49%) |
Oct 27, 2006 | 28.06 | 28.41 | 28.06 | 28.22 | 375,795 | +0.10(+0.36%) |
Oct 26, 2006 | 27.41 | 28.19 | 27.41 | 28.12 | 363,078 | +0.86(+3.16%) |
Oct 25, 2006 | 27.27 | 27.43 | 26.95 | 27.26 | 264,996 | +0.04(+0.16%) |
Oct 24, 2006 | 27.24 | 27.31 | 27.00 | 27.21 | 290,907 | -0.08(-0.28%) |
Oct 23, 2006 | 27.00 | 27.52 | 27.00 | 27.29 | 294,086 | +0.23(+0.84%) |
Oct 20, 2006 | 26.93 | 27.20 | 26.74 | 27.06 | 254,027 | +0.13(+0.49%) |
Oct 19, 2006 | 26.92 | 27.46 | 26.76 | 26.93 | 261,975 | -0.03(-0.12%) |
Oct 18, 2006 | 27.02 | 27.27 | 26.89 | 26.96 | 245,761 | -0.03(-0.09%) |
Oct 17, 2006 | 27.33 | 27.34 | 26.94 | 26.99 | 257,683 | -0.40(-1.47%) |
Oct 16, 2006 | 27.21 | 27.39 | 27.18 | 27.39 | 184,241 | +0.19(+0.69%) |
Oct 13, 2006 | 27.01 | 27.27 | 27.01 | 27.20 | 144,341 | +0.03(+0.12%) |
Oct 12, 2006 | 26.95 | 27.18 | 26.79 | 27.17 | 151,653 | +0.35(+1.29%) |
Oct 11, 2006 | 26.90 | 27.08 | 26.74 | 26.82 | 167,709 | -0.14(-0.51%) |
Oct 10, 2006 | 26.94 | 27.09 | 26.77 | 26.96 | 117,634 | +0.01(+0.02%) |
Oct 09, 2006 | 26.56 | 26.98 | 26.32 | 26.96 | 147,202 | +0.33(+1.25%) |
Oct 06, 2006 | 26.85 | 26.89 | 26.32 | 26.62 | 179,313 | -0.22(-0.82%) |
Oct 05, 2006 | 26.44 | 26.88 | 26.38 | 26.84 | 182,651 | +0.34(+1.28%) |
Oct 04, 2006 | 25.89 | 26.58 | 25.89 | 26.50 | 209,199 | +0.55(+2.13%) |
Oct 03, 2006 | 26.01 | 26.18 | 25.82 | 25.95 | 214,921 | -0.21(-0.79%) |
Oct 02, 2006 | 26.11 | 26.45 | 25.95 | 26.16 | 197,594 | +0.00(+0.00%) |
Sep 29, 2006 | 26.80 | 26.92 | 26.16 | 26.16 | 300,922 | -0.70(-2.62%) |
Sep 28, 2006 | 26.74 | 26.92 | 26.54 | 26.86 | 224,300 | +0.20(+0.73%) |
Sep 27, 2006 | 26.42 | 26.80 | 26.42 | 26.67 | 347,976 | +0.21(+0.78%) |
Sep 26, 2006 | 26.04 | 26.48 | 25.95 | 26.46 | 213,968 | +0.43(+1.64%) |
Sep 25, 2006 | 25.66 | 26.12 | 25.56 | 26.03 | 285,979 | +0.38(+1.47%) |
Sep 22, 2006 | 25.82 | 25.90 | 25.38 | 25.65 | 195,528 | -0.21(-0.80%) |
Sep 21, 2006 | 25.89 | 26.35 | 25.84 | 25.86 | 418,557 | +0.28(+1.11%) |
Sep 20, 2006 | 24.90 | 25.72 | 24.90 | 25.58 | 310,142 | +0.83(+3.36%) |
Sep 19, 2006 | 24.81 | 24.91 | 24.47 | 24.75 | 239,084 | -0.16(-0.66%) |
Sep 18, 2006 | 25.22 | 25.38 | 24.71 | 24.91 | 368,482 | -0.37(-1.47%) |
Sep 15, 2006 | 25.41 | 25.55 | 25.19 | 25.28 | 351,155 | -0.03(-0.10%) |
Sep 14, 2006 | 25.40 | 25.47 | 24.94 | 25.31 | 223,823 | -0.09(-0.37%) |
Sep 13, 2006 | 25.31 | 25.46 | 25.18 | 25.40 | 196,163 | +0.08(+0.32%) |
Sep 12, 2006 | 24.87 | 25.42 | 24.82 | 25.32 | 259,114 | +0.47(+1.90%) |
Sep 11, 2006 | 24.70 | 24.97 | 24.48 | 24.85 | 215,716 | +0.15(+0.61%) |
Sep 08, 2006 | 24.20 | 24.79 | 24.20 | 24.70 | 236,382 | +0.19(+0.77%) |
Sep 07, 2006 | 24.45 | 24.81 | 24.18 | 24.51 | 227,639 | +0.03(+0.13%) |
Sep 06, 2006 | 25.33 | 25.44 | 24.43 | 24.48 | 266,108 | -0.89(-3.50%) |
Sep 05, 2006 | 25.33 | 25.61 | 25.31 | 25.36 | 284,866 | +0.08(+0.30%) |
Sep 01, 2006 | 25.13 | 25.40 | 24.82 | 25.29 | 206,973 | +0.19(+0.75%) |
Aug 31, 2006 | 25.11 | 25.34 | 24.99 | 25.10 | 268,016 | +0.00(+0.00%) |
Aug 30, 2006 | 25.07 | 25.17 | 24.70 | 25.10 | 272,149 | +0.08(+0.33%) |
Aug 29, 2006 | 24.82 | 25.05 | 24.77 | 25.02 | 271,354 | +0.23(+0.94%) |
Aug 28, 2006 | 24.46 | 24.87 | 24.18 | 24.79 | 215,398 | +0.33(+1.34%) |
Aug 25, 2006 | 24.35 | 24.64 | 24.18 | 24.46 | 170,411 | +0.04(+0.18%) |
Aug 24, 2006 | 24.66 | 24.68 | 24.35 | 24.41 | 291,066 | -0.14(-0.56%) |
Aug 23, 2006 | 24.70 | 24.81 | 24.12 | 24.55 | 329,059 | -0.09(-0.38%) |
Aug 22, 2006 | 24.94 | 25.12 | 24.57 | 24.65 | 313,957 | -0.28(-1.14%) |
Aug 21, 2006 | 25.48 | 25.51 | 24.92 | 24.93 | 245,761 | -0.53(-2.10%) |
Aug 18, 2006 | 25.64 | 25.64 | 25.26 | 25.46 | 226,049 | -0.11(-0.44%) |
Aug 17, 2006 | 24.77 | 25.87 | 24.77 | 25.58 | 513,141 | +0.84(+3.38%) |
Aug 16, 2006 | 24.57 | 24.83 | 24.32 | 24.74 | 679,102 | +0.18(+0.74%) |
Aug 15, 2006 | 24.62 | 24.86 | 24.45 | 24.56 | 327,310 | +0.09(+0.39%) |
Aug 14, 2006 | 24.57 | 24.77 | 24.38 | 24.46 | 392,804 | -0.04(-0.18%) |
Aug 11, 2006 | 24.72 | 24.84 | 24.33 | 24.51 | 444,468 | -0.32(-1.29%) |
Aug 10, 2006 | 24.88 | 25.14 | 24.72 | 24.83 | 454,483 | -0.13(-0.53%) |
Aug 09, 2006 | 25.51 | 25.58 | 24.96 | 24.96 | 491,045 | -0.50(-1.98%) |
Aug 08, 2006 | 26.39 | 26.49 | 25.43 | 25.46 | 503,445 | -0.96(-3.62%) |
Aug 07, 2006 | 26.06 | 26.43 | 25.98 | 26.42 | 516,480 | +0.33(+1.28%) |
Aug 04, 2006 | 26.28 | 26.97 | 25.91 | 26.09 | 559,718 | -0.30(-1.12%) |
Aug 03, 2006 | 25.54 | 26.42 | 25.41 | 26.38 | 517,434 | +0.79(+3.07%) |
Aug 02, 2006 | 25.40 | 25.77 | 25.36 | 25.60 | 337,802 | +0.30(+1.17%) |