Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 25.58 | 25.77 | 25.58 | 25.68 | 455,022 | +0.05(+0.20%) |
Oct 30, 2006 | 25.50 | 25.73 | 25.47 | 25.63 | 557,667 | -0.46(-1.76%) |
Oct 27, 2006 | 26.11 | 26.31 | 26.01 | 26.08 | 842,899 | +0.38(+1.47%) |
Oct 26, 2006 | 25.48 | 25.71 | 25.40 | 25.71 | 712,735 | +0.68(+2.73%) |
Oct 25, 2006 | 25.24 | 25.24 | 24.34 | 25.02 | 573,490 | -0.22(-0.86%) |
Oct 24, 2006 | 25.10 | 25.24 | 24.96 | 25.24 | 423,100 | +0.09(+0.35%) |
Oct 23, 2006 | 24.97 | 25.20 | 24.88 | 25.15 | 468,369 | +0.28(+1.11%) |
Oct 20, 2006 | 24.93 | 24.98 | 24.78 | 24.88 | 446,766 | -0.04(-0.15%) |
Oct 19, 2006 | 24.89 | 25.00 | 24.85 | 24.91 | 408,928 | +0.02(+0.09%) |
Oct 18, 2006 | 24.96 | 25.15 | 24.86 | 24.89 | 551,338 | -0.07(-0.29%) |
Oct 17, 2006 | 25.11 | 25.14 | 24.86 | 24.96 | 603,761 | -0.55(-2.16%) |
Oct 16, 2006 | 25.40 | 25.56 | 25.36 | 25.52 | 393,655 | +0.31(+1.24%) |
Oct 13, 2006 | 25.18 | 25.28 | 25.12 | 25.20 | 447,454 | -0.48(-1.87%) |
Oct 12, 2006 | 25.58 | 25.71 | 25.44 | 25.68 | 310,549 | +0.17(+0.68%) |
Oct 11, 2006 | 25.31 | 25.63 | 25.31 | 25.51 | 567,161 | +0.44(+1.77%) |
Oct 10, 2006 | 25.09 | 25.16 | 25.01 | 25.07 | 317,566 | +0.07(+0.29%) |
Oct 09, 2006 | 25.15 | 25.15 | 24.92 | 24.99 | 362,421 | -0.15(-0.58%) |
Oct 06, 2006 | 25.26 | 25.34 | 25.04 | 25.14 | 310,824 | -0.31(-1.20%) |
Oct 05, 2006 | 25.36 | 25.47 | 25.29 | 25.44 | 574,453 | +0.10(+0.40%) |
Oct 04, 2006 | 25.04 | 25.40 | 24.95 | 25.34 | 524,782 | +0.12(+0.46%) |
Oct 03, 2006 | 25.01 | 25.31 | 25.01 | 25.23 | 631,004 | +0.07(+0.29%) |
Oct 02, 2006 | 25.04 | 25.34 | 25.01 | 25.15 | 847,990 | +0.71(+2.91%) |
Sep 29, 2006 | 24.25 | 24.54 | 24.25 | 24.44 | 698,563 | +0.23(+0.93%) |
Sep 28, 2006 | 24.13 | 24.22 | 23.98 | 24.22 | 279,590 | +0.18(+0.76%) |
Sep 27, 2006 | 23.98 | 24.13 | 23.95 | 24.03 | 373,704 | +0.11(+0.46%) |
Sep 26, 2006 | 23.83 | 24.00 | 23.74 | 23.93 | 686,730 | -0.13(-0.54%) |
Sep 25, 2006 | 23.95 | 24.10 | 23.77 | 24.06 | 423,513 | +0.31(+1.28%) |
Sep 22, 2006 | 24.04 | 24.04 | 23.69 | 23.75 | 356,367 | -0.28(-1.18%) |
Sep 21, 2006 | 23.95 | 24.14 | 23.93 | 24.03 | 406,314 | +0.12(+0.49%) |
Sep 20, 2006 | 23.91 | 24.02 | 23.85 | 23.92 | 369,163 | +0.26(+1.11%) |
Sep 19, 2006 | 23.87 | 23.90 | 23.47 | 23.66 | 726,907 | -0.01(-0.06%) |
Sep 18, 2006 | 23.66 | 23.75 | 23.42 | 23.67 | 778,780 | +0.11(+0.46%) |
Sep 15, 2006 | 23.66 | 23.90 | 23.55 | 23.56 | 1,219,630 | -0.28(-1.16%) |
Sep 14, 2006 | 23.77 | 23.85 | 23.63 | 23.84 | 781,669 | +0.39(+1.67%) |
Sep 13, 2006 | 23.29 | 23.55 | 23.28 | 23.45 | 1,264,348 | -0.08(-0.34%) |
Sep 12, 2006 | 23.29 | 23.60 | 23.27 | 23.53 | 1,062,223 | +0.10(+0.43%) |
Sep 11, 2006 | 23.79 | 23.79 | 23.29 | 23.42 | 3,262,484 | -0.68(-2.83%) |
Sep 08, 2006 | 24.06 | 24.21 | 24.02 | 24.11 | 921,052 | -0.09(-0.39%) |
Sep 07, 2006 | 23.63 | 24.32 | 23.63 | 24.20 | 733,236 | -0.45(-1.83%) |
Sep 06, 2006 | 24.87 | 24.89 | 24.64 | 24.65 | 439,336 | -0.07(-0.29%) |
Sep 05, 2006 | 24.74 | 24.80 | 24.62 | 24.73 | 387,601 | +0.01(+0.06%) |
Sep 01, 2006 | 24.55 | 24.75 | 24.50 | 24.71 | 985,996 | +0.09(+0.35%) |
Aug 31, 2006 | 24.63 | 24.78 | 24.53 | 24.62 | 931,509 | +0.20(+0.83%) |
Aug 30, 2006 | 24.35 | 24.49 | 24.31 | 24.42 | 434,796 | -0.20(-0.83%) |
Aug 29, 2006 | 24.43 | 24.63 | 24.33 | 24.62 | 292,249 | +0.35(+1.44%) |
Aug 28, 2006 | 24.09 | 24.32 | 24.04 | 24.27 | 316,740 | +0.23(+0.97%) |
Aug 25, 2006 | 24.12 | 24.12 | 23.85 | 24.04 | 456,673 | -0.21(-0.87%) |
Aug 24, 2006 | 24.45 | 24.48 | 24.20 | 24.25 | 396,682 | -0.20(-0.80%) |
Aug 23, 2006 | 24.73 | 24.73 | 24.38 | 24.45 | 426,815 | -0.19(-0.77%) |
Aug 22, 2006 | 24.60 | 24.67 | 24.51 | 24.64 | 556,704 | +0.26(+1.07%) |
Aug 21, 2006 | 24.50 | 24.50 | 24.32 | 24.38 | 431,769 | -0.33(-1.35%) |
Aug 18, 2006 | 24.81 | 24.85 | 24.57 | 24.71 | 1,047,913 | +0.01(+0.06%) |
Aug 17, 2006 | 24.74 | 24.89 | 24.60 | 24.70 | 633,068 | -0.24(-0.96%) |
Aug 16, 2006 | 24.79 | 24.94 | 24.71 | 24.94 | 292,249 | +0.42(+1.72%) |
Aug 15, 2006 | 25.44 | 25.44 | 24.32 | 24.51 | 418,560 | +0.30(+1.23%) |
Aug 14, 2006 | 25.41 | 25.41 | 24.17 | 24.22 | 430,943 | +0.02(+0.09%) |
Aug 11, 2006 | 24.33 | 24.37 | 24.12 | 24.19 | 717,551 | -0.60(-2.40%) |
Aug 10, 2006 | 24.71 | 24.80 | 24.61 | 24.79 | 425,714 | +0.23(+0.95%) |
Aug 09, 2006 | 24.71 | 24.83 | 24.55 | 24.56 | 756,490 | +0.35(+1.44%) |
Aug 08, 2006 | 24.31 | 24.45 | 24.17 | 24.21 | 761,443 | +0.35(+1.46%) |
Aug 07, 2006 | 23.80 | 23.92 | 23.77 | 23.86 | 529,735 | -0.45(-1.85%) |
Aug 04, 2006 | 24.35 | 24.54 | 24.15 | 24.31 | 274,637 | +0.04(+0.15%) |
Aug 03, 2006 | 24.02 | 24.34 | 23.98 | 24.27 | 593,992 | -0.01(-0.06%) |
Aug 02, 2006 | 24.07 | 24.53 | 24.07 | 24.29 | 497,951 | +0.49(+2.05%) |