Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 25.65 | 25.77 | 25.50 | 25.57 | 299,834 | -0.10(-0.38%) |
Oct 30, 2006 | 25.54 | 25.73 | 25.46 | 25.67 | 324,736 | +0.06(+0.23%) |
Oct 27, 2006 | 25.97 | 25.97 | 25.59 | 25.61 | 195,975 | -0.36(-1.39%) |
Oct 26, 2006 | 25.72 | 25.97 | 25.64 | 25.97 | 346,398 | +0.29(+1.12%) |
Oct 25, 2006 | 26.02 | 26.14 | 25.56 | 25.68 | 301,656 | -0.38(-1.46%) |
Oct 24, 2006 | 25.98 | 26.14 | 25.95 | 26.07 | 212,576 | -0.03(-0.11%) |
Oct 23, 2006 | 25.88 | 26.14 | 25.74 | 26.09 | 229,177 | +0.18(+0.69%) |
Oct 20, 2006 | 25.88 | 26.05 | 25.68 | 25.92 | 154,067 | +0.06(+0.23%) |
Oct 19, 2006 | 26.06 | 26.07 | 25.75 | 25.86 | 232,619 | -0.21(-0.80%) |
Oct 18, 2006 | 26.08 | 26.16 | 25.98 | 26.07 | 159,533 | +0.10(+0.40%) |
Oct 17, 2006 | 25.93 | 26.08 | 25.79 | 25.96 | 188,079 | -0.23(-0.89%) |
Oct 16, 2006 | 26.22 | 26.42 | 25.99 | 26.19 | 166,822 | +0.05(+0.21%) |
Oct 13, 2006 | 26.18 | 26.31 | 26.08 | 26.14 | 247,803 | -0.09(-0.34%) |
Oct 12, 2006 | 26.04 | 26.25 | 25.89 | 26.23 | 176,337 | +0.29(+1.10%) |
Oct 11, 2006 | 25.91 | 26.11 | 25.88 | 25.94 | 110,337 | -0.09(-0.34%) |
Oct 10, 2006 | 25.99 | 26.08 | 25.95 | 26.03 | 187,674 | -0.04(-0.15%) |
Oct 09, 2006 | 26.20 | 26.23 | 26.03 | 26.07 | 247,601 | -0.22(-0.85%) |
Oct 06, 2006 | 26.26 | 26.39 | 25.88 | 26.29 | 401,263 | +0.03(+0.13%) |
Oct 05, 2006 | 25.78 | 26.49 | 25.78 | 26.26 | 1,101,350 | +1.07(+4.24%) |
Oct 04, 2006 | 24.59 | 25.20 | 24.56 | 25.19 | 362,190 | +0.48(+1.94%) |
Oct 03, 2006 | 24.46 | 24.86 | 24.46 | 24.71 | 352,877 | +0.25(+1.03%) |
Oct 02, 2006 | 24.56 | 24.70 | 24.34 | 24.46 | 213,386 | -0.04(-0.18%) |
Sep 29, 2006 | 24.74 | 24.77 | 24.46 | 24.50 | 277,362 | -0.23(-0.92%) |
Sep 28, 2006 | 24.75 | 24.85 | 24.58 | 24.73 | 126,736 | +0.04(+0.16%) |
Sep 27, 2006 | 24.75 | 24.89 | 24.59 | 24.69 | 220,269 | -0.05(-0.22%) |
Sep 26, 2006 | 24.59 | 24.78 | 24.59 | 24.75 | 354,699 | +0.16(+0.64%) |
Sep 25, 2006 | 24.45 | 24.62 | 24.43 | 24.59 | 222,092 | +0.15(+0.61%) |
Sep 22, 2006 | 24.46 | 24.60 | 24.28 | 24.44 | 137,061 | -0.02(-0.10%) |
Sep 21, 2006 | 24.75 | 24.78 | 24.46 | 24.46 | 144,147 | -0.31(-1.24%) |
Sep 20, 2006 | 24.45 | 24.80 | 24.45 | 24.77 | 244,766 | +0.38(+1.54%) |
Sep 19, 2006 | 24.75 | 24.75 | 24.34 | 24.40 | 186,257 | -0.39(-1.57%) |
Sep 18, 2006 | 24.80 | 24.92 | 24.59 | 24.79 | 286,067 | +0.03(+0.14%) |
Sep 15, 2006 | 24.82 | 24.85 | 24.70 | 24.75 | 212,171 | +0.04(+0.16%) |
Sep 14, 2006 | 24.60 | 24.74 | 24.57 | 24.71 | 147,386 | +0.07(+0.30%) |
Sep 13, 2006 | 24.58 | 24.72 | 24.54 | 24.64 | 224,926 | -0.16(-0.64%) |
Sep 12, 2006 | 24.80 | 24.94 | 24.76 | 24.80 | 362,797 | +0.07(+0.28%) |
Sep 11, 2006 | 24.54 | 24.77 | 24.54 | 24.73 | 284,245 | +0.15(+0.62%) |
Sep 08, 2006 | 24.33 | 24.72 | 24.22 | 24.57 | 311,374 | +0.13(+0.53%) |
Sep 07, 2006 | 24.46 | 24.58 | 24.44 | 24.45 | 357,736 | -0.14(-0.56%) |
Sep 06, 2006 | 24.75 | 24.78 | 24.58 | 24.58 | 341,944 | -0.23(-0.94%) |
Sep 05, 2006 | 24.85 | 24.97 | 24.79 | 24.82 | 224,116 | -0.03(-0.14%) |
Sep 01, 2006 | 24.85 | 25.10 | 24.84 | 24.85 | 241,325 | +0.02(+0.08%) |
Aug 31, 2006 | 24.87 | 25.00 | 24.81 | 24.83 | 258,331 | +0.03(+0.14%) |
Aug 30, 2006 | 24.80 | 24.94 | 24.67 | 24.80 | 220,269 | +0.09(+0.38%) |
Aug 29, 2006 | 24.68 | 24.72 | 24.53 | 24.70 | 381,828 | +0.02(+0.10%) |
Aug 28, 2006 | 24.62 | 24.78 | 24.49 | 24.68 | 422,319 | +0.05(+0.22%) |
Aug 25, 2006 | 24.48 | 24.67 | 24.45 | 24.62 | 308,135 | +0.02(+0.08%) |
Aug 24, 2006 | 24.75 | 24.80 | 24.60 | 24.60 | 281,613 | -0.09(-0.38%) |
Aug 23, 2006 | 24.72 | 24.76 | 24.65 | 24.70 | 323,319 | +0.03(+0.12%) |
Aug 22, 2006 | 24.70 | 24.72 | 24.51 | 24.67 | 610,196 | -0.06(-0.26%) |
Aug 21, 2006 | 24.82 | 24.82 | 24.54 | 24.73 | 530,834 | -0.11(-0.46%) |
Aug 18, 2006 | 24.33 | 24.86 | 24.20 | 24.85 | 877,840 | +0.07(+0.28%) |
Aug 17, 2006 | 24.62 | 24.78 | 24.46 | 24.78 | 525,165 | +0.15(+0.62%) |
Aug 16, 2006 | 24.79 | 24.79 | 24.48 | 24.62 | 663,239 | +0.03(+0.14%) |
Aug 15, 2006 | 24.45 | 24.59 | 24.39 | 24.59 | 344,171 | +0.25(+1.04%) |
Aug 14, 2006 | 24.37 | 24.48 | 24.20 | 24.34 | 313,196 | +0.00(+0.00%) |
Aug 11, 2006 | 24.21 | 24.38 | 24.18 | 24.34 | 430,214 | +0.12(+0.51%) |
Aug 10, 2006 | 24.35 | 24.55 | 24.20 | 24.21 | 481,840 | -0.20(-0.83%) |
Aug 09, 2006 | 24.90 | 24.97 | 24.40 | 24.42 | 637,932 | -0.44(-1.79%) |
Aug 08, 2006 | 24.70 | 25.18 | 24.55 | 24.86 | 1,449,570 | +0.11(+0.46%) |
Aug 07, 2006 | 26.18 | 26.18 | 24.08 | 24.75 | 2,677,454 | -2.65(-9.68%) |
Aug 04, 2006 | 27.35 | 27.64 | 27.17 | 27.40 | 251,245 | +0.07(+0.25%) |
Aug 03, 2006 | 26.93 | 27.34 | 26.83 | 27.33 | 266,834 | +0.36(+1.34%) |
Aug 02, 2006 | 26.97 | 27.08 | 26.90 | 26.97 | 114,791 | -0.00(-0.02%) |