Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 25.98 | 28.37 | 25.98 | 28.11 | 47,105 | +0.01(+0.03%) |
Oct 30, 2006 | 28.39 | 28.39 | 28.05 | 28.10 | 14,691 | -0.41(-1.45%) |
Oct 27, 2006 | 28.96 | 29.38 | 28.51 | 28.51 | 27,777 | -0.56(-1.93%) |
Oct 26, 2006 | 29.00 | 29.22 | 28.81 | 29.08 | 154,331 | +0.07(+0.24%) |
Oct 25, 2006 | 28.96 | 29.09 | 28.67 | 29.01 | 10,118 | +0.12(+0.43%) |
Oct 24, 2006 | 28.13 | 29.10 | 27.48 | 28.88 | 34,794 | +0.78(+2.78%) |
Oct 23, 2006 | 28.39 | 28.61 | 27.63 | 28.10 | 23,105 | -0.40(-1.42%) |
Oct 20, 2006 | 29.16 | 29.16 | 28.33 | 28.50 | 15,020 | -0.43(-1.49%) |
Oct 19, 2006 | 29.36 | 29.59 | 28.72 | 28.93 | 28,600 | -0.54(-1.85%) |
Oct 18, 2006 | 28.80 | 29.87 | 28.68 | 29.48 | 13,128 | +0.98(+3.42%) |
Oct 17, 2006 | 28.83 | 29.81 | 27.57 | 28.50 | 22,113 | -0.48(-1.67%) |
Oct 16, 2006 | 29.01 | 29.18 | 28.69 | 28.99 | 15,584 | +0.06(+0.21%) |
Oct 13, 2006 | 28.97 | 29.41 | 28.08 | 28.93 | 24,388 | +0.25(+0.89%) |
Oct 12, 2006 | 27.75 | 29.01 | 27.69 | 28.67 | 57,432 | +1.17(+4.25%) |
Oct 11, 2006 | 28.40 | 28.55 | 27.49 | 27.50 | 27,950 | -0.90(-3.16%) |
Oct 10, 2006 | 28.04 | 28.86 | 27.79 | 28.40 | 21,888 | +0.05(+0.19%) |
Oct 09, 2006 | 27.66 | 28.35 | 27.45 | 28.35 | 5,334 | +0.57(+2.06%) |
Oct 06, 2006 | 28.44 | 28.44 | 27.78 | 27.78 | 8,332 | -0.79(-2.77%) |
Oct 05, 2006 | 28.19 | 28.75 | 28.06 | 28.57 | 13,464 | +0.29(+1.03%) |
Oct 04, 2006 | 26.98 | 28.55 | 26.95 | 28.28 | 14,670 | +1.20(+4.45%) |
Oct 03, 2006 | 27.23 | 27.56 | 26.84 | 27.07 | 28,792 | -0.26(-0.96%) |
Oct 02, 2006 | 27.44 | 27.57 | 27.23 | 27.34 | 21,660 | -0.19(-0.70%) |
Sep 29, 2006 | 27.26 | 27.81 | 27.26 | 27.53 | 28,033 | +0.38(+1.39%) |
Sep 28, 2006 | 26.35 | 27.23 | 26.34 | 27.15 | 111,965 | +0.89(+3.38%) |
Sep 27, 2006 | 25.96 | 26.35 | 25.96 | 26.26 | 32,744 | +0.25(+0.98%) |
Sep 26, 2006 | 26.06 | 26.36 | 25.95 | 26.01 | 44,576 | -0.02(-0.07%) |
Sep 25, 2006 | 25.96 | 26.26 | 25.88 | 26.03 | 30,213 | -0.16(-0.60%) |
Sep 22, 2006 | 26.04 | 26.53 | 26.04 | 26.19 | 143,850 | +0.05(+0.20%) |
Sep 21, 2006 | 26.31 | 26.48 | 26.05 | 26.13 | 96,938 | -0.22(-0.83%) |
Sep 20, 2006 | 26.57 | 26.57 | 25.92 | 26.35 | 42,449 | -0.10(-0.37%) |
Sep 19, 2006 | 26.16 | 26.57 | 26.10 | 26.45 | 56,897 | +0.23(+0.87%) |
Sep 18, 2006 | 26.18 | 26.35 | 25.99 | 26.22 | 65,010 | -0.04(-0.17%) |
Sep 15, 2006 | 25.99 | 26.41 | 25.84 | 26.26 | 108,078 | +0.53(+2.05%) |
Sep 14, 2006 | 26.38 | 26.38 | 25.47 | 25.74 | 89,630 | -0.76(-2.85%) |
Sep 13, 2006 | 25.76 | 26.87 | 25.73 | 26.49 | 49,278 | +0.79(+3.08%) |
Sep 12, 2006 | 25.72 | 26.05 | 25.39 | 25.70 | 28,264 | +0.14(+0.55%) |
Sep 11, 2006 | 26.54 | 26.70 | 25.36 | 25.56 | 49,261 | -1.08(-4.06%) |
Sep 08, 2006 | 26.62 | 26.98 | 26.61 | 26.64 | 9,596 | +0.03(+0.10%) |
Sep 07, 2006 | 26.48 | 26.81 | 26.39 | 26.62 | 31,534 | +0.01(+0.03%) |
Sep 06, 2006 | 26.74 | 26.98 | 26.61 | 26.61 | 14,321 | -0.28(-1.05%) |
Sep 05, 2006 | 26.89 | 27.04 | 26.57 | 26.89 | 13,788 | +0.07(+0.26%) |
Sep 01, 2006 | 27.27 | 27.71 | 26.62 | 26.82 | 32,391 | -0.64(-2.34%) |
Aug 31, 2006 | 28.55 | 28.55 | 27.24 | 27.46 | 31,967 | -1.21(-4.23%) |
Aug 30, 2006 | 29.17 | 29.17 | 27.41 | 28.67 | 12,745 | -0.32(-1.09%) |
Aug 29, 2006 | 28.13 | 29.00 | 27.01 | 28.99 | 13,704 | +0.96(+3.42%) |
Aug 28, 2006 | 27.84 | 28.07 | 27.16 | 28.03 | 3,253 | +0.26(+0.95%) |
Aug 25, 2006 | 27.14 | 27.87 | 27.10 | 27.77 | 74,333 | +0.54(+1.97%) |
Aug 24, 2006 | 28.57 | 28.57 | 26.84 | 27.23 | 52,527 | -1.45(-5.05%) |
Aug 23, 2006 | 29.00 | 29.00 | 27.97 | 28.68 | 12,637 | -0.08(-0.27%) |
Aug 22, 2006 | 27.26 | 28.76 | 27.26 | 28.76 | 4,816 | +0.50(+1.77%) |
Aug 21, 2006 | 28.60 | 28.60 | 27.37 | 28.26 | 7,316 | -0.47(-1.62%) |
Aug 18, 2006 | 28.55 | 29.67 | 26.95 | 28.72 | 38,221 | +0.32(+1.11%) |
Aug 17, 2006 | 28.45 | 28.97 | 27.34 | 28.41 | 28,116 | -0.48(-1.67%) |
Aug 16, 2006 | 28.46 | 28.96 | 28.35 | 28.89 | 12,043 | +0.23(+0.80%) |
Aug 15, 2006 | 27.49 | 28.98 | 27.49 | 28.66 | 27,395 | +0.93(+3.36%) |
Aug 14, 2006 | 27.36 | 28.98 | 27.36 | 27.73 | 38,256 | +0.11(+0.41%) |
Aug 11, 2006 | 28.58 | 28.58 | 27.23 | 27.62 | 40,141 | -1.20(-4.18%) |
Aug 10, 2006 | 28.55 | 28.82 | 27.79 | 28.82 | 6,742 | +0.01(+0.03%) |
Aug 09, 2006 | 29.87 | 31.27 | 28.64 | 28.81 | 158,113 | -0.61(-2.09%) |
Aug 08, 2006 | 30.16 | 30.16 | 28.94 | 29.43 | 9,500 | -0.56(-1.87%) |
Aug 07, 2006 | 29.57 | 30.50 | 29.57 | 29.99 | 14,348 | +0.11(+0.38%) |
Aug 04, 2006 | 30.85 | 31.61 | 29.24 | 29.87 | 10,111 | -0.40(-1.33%) |
Aug 03, 2006 | 29.76 | 30.61 | 28.71 | 30.28 | 17,536 | +0.17(+0.55%) |
Aug 02, 2006 | 31.01 | 31.28 | 29.54 | 30.11 | 21,847 | -0.58(-1.89%) |