Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 28.97 | 29.01 | 27.98 | 28.14 | 82,976 | -0.67(-2.32%) |
Oct 30, 2006 | 29.03 | 29.03 | 28.43 | 28.81 | 98,986 | -0.17(-0.59%) |
Oct 27, 2006 | 29.79 | 29.79 | 28.82 | 28.98 | 77,015 | -0.80(-2.70%) |
Oct 26, 2006 | 29.63 | 30.07 | 29.18 | 29.79 | 132,060 | +0.37(+1.25%) |
Oct 25, 2006 | 29.78 | 30.03 | 28.99 | 29.42 | 124,580 | -0.25(-0.84%) |
Oct 24, 2006 | 29.31 | 29.75 | 29.16 | 29.67 | 77,015 | +0.36(+1.23%) |
Oct 23, 2006 | 29.61 | 29.61 | 28.97 | 29.31 | 163,147 | -0.32(-1.07%) |
Oct 20, 2006 | 30.63 | 30.63 | 29.59 | 29.62 | 230,463 | -1.02(-3.32%) |
Oct 19, 2006 | 28.96 | 31.33 | 28.94 | 30.64 | 432,527 | +2.00(+6.99%) |
Oct 18, 2006 | 29.48 | 29.69 | 28.45 | 28.64 | 164,900 | -0.76(-2.59%) |
Oct 17, 2006 | 29.18 | 29.69 | 28.66 | 29.40 | 247,175 | +0.14(+0.47%) |
Oct 16, 2006 | 28.45 | 29.61 | 28.11 | 29.26 | 615,425 | +1.54(+5.56%) |
Oct 13, 2006 | 27.61 | 28.14 | 27.53 | 27.72 | 147,487 | +0.11(+0.40%) |
Oct 12, 2006 | 26.16 | 27.65 | 25.41 | 27.61 | 404,595 | +1.47(+5.63%) |
Oct 11, 2006 | 25.39 | 26.83 | 25.39 | 26.14 | 304,790 | +1.18(+4.73%) |
Oct 10, 2006 | 25.63 | 25.71 | 24.75 | 24.96 | 77,600 | -0.62(-2.44%) |
Oct 09, 2006 | 25.00 | 25.66 | 24.92 | 25.58 | 94,078 | +0.57(+2.29%) |
Oct 06, 2006 | 25.75 | 25.68 | 24.99 | 25.01 | 157,654 | -0.73(-2.83%) |
Oct 05, 2006 | 24.77 | 25.91 | 24.77 | 25.74 | 110,089 | +0.88(+3.55%) |
Oct 04, 2006 | 24.09 | 24.90 | 24.09 | 24.86 | 112,076 | +0.76(+3.16%) |
Oct 03, 2006 | 24.50 | 24.54 | 23.98 | 24.10 | 89,403 | -0.39(-1.61%) |
Oct 02, 2006 | 24.59 | 24.85 | 24.22 | 24.49 | 83,910 | -0.11(-0.45%) |
Sep 29, 2006 | 24.55 | 25.32 | 24.50 | 24.60 | 138,721 | +0.05(+0.21%) |
Sep 28, 2006 | 25.88 | 25.94 | 23.97 | 24.55 | 429,488 | -1.33(-5.16%) |
Sep 27, 2006 | 26.23 | 26.51 | 25.83 | 25.88 | 47,798 | -0.38(-1.47%) |
Sep 26, 2006 | 25.79 | 26.35 | 25.77 | 26.27 | 78,418 | +0.47(+1.82%) |
Sep 25, 2006 | 25.16 | 25.80 | 24.94 | 25.80 | 63,225 | +0.84(+3.36%) |
Sep 22, 2006 | 25.11 | 25.11 | 24.61 | 24.96 | 57,031 | -0.23(-0.92%) |
Sep 21, 2006 | 25.93 | 25.98 | 24.97 | 25.19 | 109,505 | -0.52(-2.03%) |
Sep 20, 2006 | 26.23 | 26.23 | 25.52 | 25.71 | 170,626 | -0.16(-0.63%) |
Sep 19, 2006 | 26.57 | 26.60 | 25.31 | 25.88 | 129,372 | -0.79(-2.95%) |
Sep 18, 2006 | 26.64 | 26.83 | 26.47 | 26.66 | 79,937 | +0.15(+0.58%) |
Sep 15, 2006 | 26.85 | 26.90 | 26.51 | 26.51 | 272,301 | -0.17(-0.64%) |
Sep 14, 2006 | 27.34 | 27.50 | 26.59 | 26.68 | 75,963 | -0.82(-2.99%) |
Sep 13, 2006 | 26.78 | 28.13 | 26.78 | 27.50 | 227,891 | +0.81(+3.05%) |
Sep 12, 2006 | 25.94 | 26.83 | 25.94 | 26.69 | 101,207 | +0.98(+3.83%) |
Sep 11, 2006 | 26.27 | 26.33 | 25.24 | 25.70 | 102,142 | -0.52(-1.99%) |
Sep 08, 2006 | 25.80 | 26.59 | 25.42 | 26.23 | 113,712 | +0.43(+1.66%) |
Sep 07, 2006 | 26.18 | 26.33 | 25.48 | 25.80 | 97,233 | -0.43(-1.63%) |
Sep 06, 2006 | 26.65 | 26.70 | 25.74 | 26.23 | 195,285 | -0.47(-1.76%) |
Sep 05, 2006 | 25.76 | 26.87 | 25.76 | 26.70 | 158,238 | +0.98(+3.79%) |
Sep 01, 2006 | 24.40 | 25.91 | 24.22 | 25.72 | 111,959 | +1.32(+5.40%) |
Aug 31, 2006 | 24.56 | 24.79 | 24.39 | 24.40 | 72,224 | -0.08(-0.31%) |
Aug 30, 2006 | 23.83 | 24.58 | 23.41 | 24.48 | 75,029 | +0.74(+3.10%) |
Aug 29, 2006 | 23.80 | 23.88 | 23.00 | 23.74 | 73,392 | +0.03(+0.14%) |
Aug 28, 2006 | 23.18 | 24.03 | 23.18 | 23.71 | 82,157 | +0.52(+2.25%) |
Aug 25, 2006 | 23.15 | 23.79 | 22.93 | 23.19 | 42,189 | +0.09(+0.37%) |
Aug 24, 2006 | 22.81 | 23.36 | 22.77 | 23.10 | 67,315 | +0.35(+1.54%) |
Aug 23, 2006 | 23.53 | 23.86 | 22.74 | 22.75 | 46,980 | -0.67(-2.85%) |
Aug 22, 2006 | 23.24 | 23.54 | 23.02 | 23.42 | 52,707 | +0.09(+0.40%) |
Aug 21, 2006 | 23.70 | 23.70 | 23.08 | 23.33 | 42,422 | -0.50(-2.12%) |
Aug 18, 2006 | 23.78 | 23.93 | 23.51 | 23.83 | 40,085 | +0.11(+0.47%) |
Aug 17, 2006 | 23.63 | 24.16 | 23.48 | 23.72 | 133,813 | +0.13(+0.54%) |
Aug 16, 2006 | 23.46 | 23.75 | 23.23 | 23.59 | 86,715 | +0.21(+0.92%) |
Aug 15, 2006 | 23.01 | 23.45 | 23.01 | 23.38 | 111,959 | +0.52(+2.28%) |
Aug 14, 2006 | 22.78 | 23.29 | 22.75 | 22.85 | 32,489 | +0.23(+1.02%) |
Aug 11, 2006 | 23.28 | 23.32 | 22.38 | 22.62 | 50,720 | -0.61(-2.61%) |
Aug 10, 2006 | 22.24 | 23.43 | 22.12 | 23.23 | 95,597 | +0.89(+3.98%) |
Aug 09, 2006 | 22.64 | 22.93 | 22.22 | 22.34 | 68,835 | -0.09(-0.38%) |
Aug 08, 2006 | 22.79 | 22.92 | 22.16 | 22.43 | 64,744 | -0.36(-1.58%) |
Aug 07, 2006 | 23.09 | 23.10 | 22.36 | 22.79 | 84,144 | -0.35(-1.52%) |
Aug 04, 2006 | 23.52 | 23.52 | 22.72 | 23.14 | 107,050 | +0.03(+0.15%) |
Aug 03, 2006 | 22.85 | 23.17 | 22.30 | 23.10 | 104,245 | +0.16(+0.71%) |
Aug 02, 2006 | 22.62 | 23.39 | 22.62 | 22.94 | 89,403 | +0.44(+1.94%) |