Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 24.57 | 24.83 | 24.50 | 24.80 | 1,067,712 | +0.27(+1.10%) |
Oct 30, 2006 | 24.60 | 24.69 | 24.48 | 24.53 | 1,007,987 | -0.07(-0.27%) |
Oct 27, 2006 | 24.79 | 24.79 | 24.57 | 24.60 | 697,611 | -0.19(-0.76%) |
Oct 26, 2006 | 24.81 | 24.86 | 24.63 | 24.79 | 847,169 | +0.01(+0.03%) |
Oct 25, 2006 | 24.54 | 24.87 | 24.51 | 24.78 | 1,166,602 | +0.43(+1.78%) |
Oct 24, 2006 | 24.22 | 24.39 | 24.14 | 24.34 | 1,099,288 | +0.00(+0.02%) |
Oct 23, 2006 | 24.08 | 24.37 | 24.05 | 24.34 | 1,048,375 | -0.64(-2.55%) |
Oct 20, 2006 | 25.08 | 25.08 | 24.91 | 24.98 | 869,933 | -0.09(-0.37%) |
Oct 19, 2006 | 24.74 | 25.10 | 24.72 | 25.07 | 767,617 | +0.51(+2.06%) |
Oct 18, 2006 | 24.65 | 24.70 | 24.48 | 24.57 | 800,906 | -0.18(-0.74%) |
Oct 17, 2006 | 24.76 | 24.78 | 24.62 | 24.75 | 617,814 | +0.00(+0.00%) |
Oct 16, 2006 | 24.55 | 24.80 | 24.48 | 24.75 | 1,435,610 | +0.27(+1.10%) |
Oct 13, 2006 | 24.41 | 24.51 | 24.34 | 24.48 | 1,266,960 | +0.08(+0.32%) |
Oct 12, 2006 | 24.22 | 24.45 | 24.17 | 24.40 | 677,784 | +0.31(+1.27%) |
Oct 11, 2006 | 24.18 | 24.28 | 24.01 | 24.10 | 723,068 | -0.11(-0.44%) |
Oct 10, 2006 | 23.98 | 24.21 | 23.96 | 24.20 | 1,446,136 | +0.04(+0.19%) |
Oct 09, 2006 | 24.35 | 24.36 | 24.15 | 24.16 | 1,012,393 | -0.10(-0.40%) |
Oct 06, 2006 | 24.12 | 24.25 | 24.01 | 24.25 | 819,265 | -0.01(-0.05%) |
Oct 05, 2006 | 24.25 | 24.34 | 24.16 | 24.27 | 636,907 | +0.13(+0.56%) |
Oct 04, 2006 | 23.91 | 24.15 | 23.81 | 24.13 | 1,725,915 | +0.27(+1.15%) |
Oct 03, 2006 | 24.04 | 24.07 | 23.80 | 23.86 | 1,315,425 | -0.40(-1.63%) |
Oct 02, 2006 | 24.36 | 24.46 | 24.25 | 24.25 | 2,221,586 | -0.06(-0.24%) |
Sep 29, 2006 | 24.24 | 24.38 | 24.15 | 24.31 | 1,015,575 | +0.03(+0.13%) |
Sep 28, 2006 | 24.28 | 24.40 | 24.18 | 24.28 | 2,449,962 | +0.11(+0.46%) |
Sep 27, 2006 | 23.94 | 24.18 | 23.85 | 24.17 | 1,647,097 | +0.31(+1.32%) |
Sep 26, 2006 | 23.61 | 23.89 | 23.56 | 23.85 | 718,417 | +0.12(+0.52%) |
Sep 25, 2006 | 23.56 | 23.79 | 23.32 | 23.73 | 1,143,103 | +0.02(+0.09%) |
Sep 22, 2006 | 23.98 | 24.01 | 23.66 | 23.71 | 687,575 | -0.25(-1.06%) |
Sep 21, 2006 | 23.91 | 24.04 | 23.81 | 23.96 | 580,853 | +0.30(+1.26%) |
Sep 20, 2006 | 23.70 | 23.88 | 23.64 | 23.67 | 1,096,106 | +0.15(+0.64%) |
Sep 19, 2006 | 23.90 | 23.92 | 23.44 | 23.52 | 661,874 | -0.19(-0.81%) |
Sep 18, 2006 | 23.50 | 23.75 | 23.47 | 23.71 | 909,097 | +0.28(+1.20%) |
Sep 15, 2006 | 23.55 | 23.56 | 23.37 | 23.43 | 883,641 | -0.27(-1.15%) |
Sep 14, 2006 | 23.84 | 23.92 | 23.65 | 23.70 | 900,530 | -0.11(-0.46%) |
Sep 13, 2006 | 23.66 | 23.85 | 23.61 | 23.81 | 866,751 | +0.15(+0.64%) |
Sep 12, 2006 | 23.65 | 23.74 | 23.53 | 23.66 | 1,995,903 | +0.04(+0.16%) |
Sep 11, 2006 | 23.77 | 23.83 | 23.58 | 23.62 | 1,267,694 | -0.32(-1.33%) |
Sep 08, 2006 | 24.12 | 24.18 | 23.92 | 23.94 | 540,710 | -0.21(-0.88%) |
Sep 07, 2006 | 24.12 | 24.31 | 23.99 | 24.15 | 2,570,881 | -0.25(-1.04%) |
Sep 06, 2006 | 24.70 | 24.70 | 24.37 | 24.41 | 807,760 | -0.62(-2.47%) |
Sep 05, 2006 | 24.89 | 25.06 | 24.85 | 25.02 | 382,584 | -0.12(-0.49%) |
Sep 01, 2006 | 24.98 | 25.17 | 24.93 | 25.15 | 393,110 | +0.16(+0.64%) |
Aug 31, 2006 | 25.14 | 25.14 | 24.93 | 24.99 | 472,417 | -0.16(-0.62%) |
Aug 30, 2006 | 25.16 | 25.17 | 24.99 | 25.14 | 467,277 | -0.11(-0.42%) |
Aug 29, 2006 | 25.25 | 25.28 | 25.01 | 25.25 | 518,925 | -0.16(-0.63%) |
Aug 28, 2006 | 25.32 | 25.44 | 25.30 | 25.41 | 571,796 | +0.10(+0.40%) |
Aug 25, 2006 | 25.26 | 25.38 | 25.24 | 25.30 | 359,331 | -0.06(-0.24%) |
Aug 24, 2006 | 25.34 | 25.41 | 25.21 | 25.37 | 378,668 | -0.02(-0.06%) |
Aug 23, 2006 | 25.52 | 25.58 | 25.26 | 25.38 | 565,677 | -0.23(-0.91%) |
Aug 22, 2006 | 25.42 | 25.62 | 25.41 | 25.62 | 333,629 | -0.08(-0.32%) |
Aug 21, 2006 | 25.73 | 25.82 | 25.58 | 25.70 | 348,071 | +0.12(+0.46%) |
Aug 18, 2006 | 25.55 | 25.60 | 25.33 | 25.58 | 303,032 | +0.30(+1.18%) |
Aug 17, 2006 | 25.23 | 25.43 | 25.10 | 25.28 | 537,772 | -0.18(-0.72%) |
Aug 16, 2006 | 25.62 | 25.70 | 25.36 | 25.46 | 420,035 | -0.03(-0.11%) |
Aug 15, 2006 | 25.26 | 25.52 | 25.26 | 25.49 | 551,235 | +0.34(+1.35%) |
Aug 14, 2006 | 25.30 | 25.31 | 25.10 | 25.15 | 358,841 | -0.16(-0.65%) |
Aug 11, 2006 | 25.23 | 25.37 | 25.20 | 25.32 | 343,910 | -0.07(-0.27%) |
Aug 10, 2006 | 25.32 | 25.39 | 25.13 | 25.39 | 1,628,739 | +0.05(+0.21%) |
Aug 09, 2006 | 25.33 | 25.54 | 25.30 | 25.33 | 997,217 | +0.31(+1.26%) |
Aug 08, 2006 | 25.00 | 25.17 | 24.95 | 25.02 | 433,742 | +0.00(+0.02%) |
Aug 07, 2006 | 24.99 | 25.06 | 24.93 | 25.01 | 578,895 | -0.11(-0.46%) |
Aug 04, 2006 | 25.12 | 25.28 | 25.08 | 25.13 | 535,814 | +0.19(+0.75%) |
Aug 03, 2006 | 24.88 | 25.06 | 24.82 | 24.94 | 269,253 | -0.11(-0.44%) |
Aug 02, 2006 | 25.17 | 25.20 | 24.88 | 25.05 | 645,718 | -0.07(-0.26%) |