Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 28.18 | 28.21 | 27.90 | 27.99 | 125,601 | -0.09(-0.32%) |
Oct 30, 2006 | 27.96 | 28.17 | 27.95 | 28.07 | 228,612 | +0.11(+0.38%) |
Oct 27, 2006 | 28.16 | 28.17 | 27.97 | 27.97 | 15,587 | -0.23(-0.82%) |
Oct 26, 2006 | 28.31 | 28.31 | 28.01 | 28.20 | 44,954 | +0.04(+0.13%) |
Oct 25, 2006 | 28.10 | 28.21 | 28.05 | 28.16 | 46,083 | +0.06(+0.20%) |
Oct 24, 2006 | 28.05 | 28.15 | 28.00 | 28.11 | 62,574 | +0.04(+0.14%) |
Oct 23, 2006 | 27.89 | 28.13 | 27.81 | 28.07 | 51,505 | +0.16(+0.59%) |
Oct 20, 2006 | 28.02 | 28.02 | 27.85 | 27.90 | 44,502 | -0.23(-0.80%) |
Oct 19, 2006 | 28.03 | 28.15 | 28.02 | 28.13 | 17,394 | +0.03(+0.09%) |
Oct 18, 2006 | 28.28 | 28.37 | 28.03 | 28.10 | 21,460 | -0.06(-0.20%) |
Oct 17, 2006 | 28.22 | 28.26 | 28.00 | 28.16 | 56,701 | -0.26(-0.92%) |
Oct 16, 2006 | 28.18 | 28.44 | 28.18 | 28.42 | 64,607 | +0.24(+0.86%) |
Oct 13, 2006 | 28.15 | 28.19 | 28.07 | 28.18 | 43,599 | +0.03(+0.11%) |
Oct 12, 2006 | 28.07 | 28.18 | 27.98 | 28.14 | 18,523 | +0.23(+0.81%) |
Oct 11, 2006 | 27.93 | 27.98 | 27.79 | 27.92 | 26,882 | -0.05(-0.19%) |
Oct 10, 2006 | 27.95 | 28.02 | 27.88 | 27.97 | 54,668 | +0.08(+0.30%) |
Oct 09, 2006 | 27.76 | 27.92 | 27.65 | 27.89 | 19,201 | +0.06(+0.22%) |
Oct 06, 2006 | 27.89 | 27.89 | 27.71 | 27.83 | 21,460 | -0.15(-0.52%) |
Oct 05, 2006 | 27.69 | 27.97 | 27.65 | 27.97 | 40,888 | +0.30(+1.09%) |
Oct 04, 2006 | 27.22 | 27.68 | 27.22 | 27.67 | 82,454 | +0.35(+1.26%) |
Oct 03, 2006 | 27.12 | 27.38 | 27.09 | 27.33 | 35,918 | +0.15(+0.55%) |
Oct 02, 2006 | 27.16 | 27.35 | 27.10 | 27.18 | 81,324 | +0.03(+0.10%) |
Sep 29, 2006 | 27.35 | 27.35 | 27.15 | 27.15 | 26,656 | -0.15(-0.55%) |
Sep 28, 2006 | 27.18 | 27.34 | 27.09 | 27.30 | 39,081 | +0.12(+0.42%) |
Sep 27, 2006 | 27.08 | 27.26 | 27.08 | 27.18 | 29,141 | +0.06(+0.23%) |
Sep 26, 2006 | 26.72 | 27.13 | 26.72 | 27.12 | 44,276 | +0.25(+0.94%) |
Sep 25, 2006 | 26.66 | 26.91 | 26.51 | 26.87 | 42,921 | +0.32(+1.20%) |
Sep 22, 2006 | 26.69 | 26.69 | 26.46 | 26.55 | 23,493 | -0.12(-0.46%) |
Sep 21, 2006 | 26.98 | 27.05 | 26.64 | 26.68 | 54,216 | -0.31(-1.13%) |
Sep 20, 2006 | 26.83 | 27.06 | 26.83 | 26.98 | 47,213 | +0.20(+0.74%) |
Sep 19, 2006 | 26.85 | 26.85 | 26.60 | 26.78 | 61,671 | -0.14(-0.51%) |
Sep 18, 2006 | 26.90 | 27.00 | 26.85 | 26.92 | 29,141 | +0.01(+0.05%) |
Sep 15, 2006 | 27.00 | 27.06 | 26.87 | 26.91 | 90,586 | +0.09(+0.33%) |
Sep 14, 2006 | 26.86 | 26.86 | 26.72 | 26.82 | 23,945 | -0.13(-0.48%) |
Sep 13, 2006 | 26.69 | 26.95 | 26.66 | 26.95 | 48,794 | +0.31(+1.16%) |
Sep 12, 2006 | 26.32 | 26.64 | 26.32 | 26.64 | 31,852 | +0.32(+1.21%) |
Sep 11, 2006 | 26.32 | 26.42 | 26.12 | 26.32 | 60,993 | +0.02(+0.07%) |
Sep 08, 2006 | 26.25 | 26.35 | 26.25 | 26.30 | 20,557 | +0.03(+0.12%) |
Sep 07, 2006 | 26.38 | 26.39 | 26.18 | 26.27 | 97,137 | -0.12(-0.44%) |
Sep 06, 2006 | 26.60 | 26.60 | 26.38 | 26.38 | 30,948 | -0.32(-1.21%) |
Sep 05, 2006 | 26.69 | 26.73 | 26.57 | 26.71 | 56,475 | +0.10(+0.37%) |
Sep 01, 2006 | 26.56 | 26.71 | 26.49 | 26.61 | 94,652 | +0.15(+0.57%) |
Aug 31, 2006 | 26.45 | 26.52 | 26.37 | 26.46 | 56,249 | +0.10(+0.37%) |
Aug 30, 2006 | 26.30 | 26.43 | 26.28 | 26.36 | 35,692 | +0.02(+0.07%) |
Aug 29, 2006 | 26.28 | 26.35 | 26.14 | 26.34 | 74,999 | +0.10(+0.39%) |
Aug 28, 2006 | 26.00 | 26.33 | 26.00 | 26.24 | 44,954 | +0.20(+0.76%) |
Aug 25, 2006 | 26.06 | 26.11 | 25.97 | 26.04 | 22,364 | -0.02(-0.07%) |
Aug 24, 2006 | 26.36 | 26.36 | 26.00 | 26.06 | 36,144 | -0.12(-0.44%) |
Aug 23, 2006 | 26.42 | 26.48 | 26.11 | 26.18 | 62,574 | -0.23(-0.85%) |
Aug 22, 2006 | 26.31 | 26.49 | 26.29 | 26.40 | 40,888 | +0.03(+0.10%) |
Aug 21, 2006 | 26.52 | 26.52 | 26.34 | 26.37 | 61,219 | -0.25(-0.95%) |
Aug 18, 2006 | 26.66 | 26.71 | 26.50 | 26.63 | 58,282 | -0.06(-0.22%) |
Aug 17, 2006 | 26.53 | 26.77 | 26.53 | 26.68 | 65,737 | +0.06(+0.23%) |
Aug 16, 2006 | 26.24 | 26.67 | 26.23 | 26.62 | 56,701 | +0.59(+2.26%) |
Aug 15, 2006 | 25.90 | 26.07 | 25.85 | 26.03 | 42,921 | +0.46(+1.82%) |
Aug 14, 2006 | 25.70 | 25.94 | 25.55 | 25.57 | 22,138 | +0.09(+0.35%) |
Aug 11, 2006 | 25.57 | 25.62 | 25.39 | 25.48 | 31,400 | -0.15(-0.60%) |
Aug 10, 2006 | 25.39 | 25.70 | 25.39 | 25.64 | 121,987 | +0.18(+0.70%) |
Aug 09, 2006 | 26.01 | 26.01 | 25.46 | 25.46 | 113,176 | -0.31(-1.20%) |
Aug 08, 2006 | 26.05 | 26.13 | 25.70 | 25.77 | 44,050 | -0.24(-0.94%) |
Aug 07, 2006 | 26.10 | 26.15 | 25.92 | 26.01 | 37,499 | -0.15(-0.56%) |
Aug 04, 2006 | 26.44 | 26.63 | 26.02 | 26.16 | 60,315 | -0.09(-0.34%) |
Aug 03, 2006 | 25.81 | 26.33 | 25.81 | 26.25 | 24,623 | +0.25(+0.95%) |
Aug 02, 2006 | 25.81 | 26.08 | 25.81 | 26.00 | 258,657 | +0.24(+0.93%) |