Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 26.09 | 26.47 | 25.91 | 26.22 | 913,103 | +0.05(+0.17%) |
Oct 30, 2006 | 26.13 | 26.30 | 25.95 | 26.17 | 1,086,422 | +0.05(+0.18%) |
Oct 27, 2006 | 26.65 | 26.72 | 26.04 | 26.13 | 1,199,741 | -0.51(-1.92%) |
Oct 26, 2006 | 26.97 | 26.97 | 26.30 | 26.64 | 1,181,139 | -0.23(-0.85%) |
Oct 25, 2006 | 26.71 | 26.90 | 26.38 | 26.87 | 1,143,016 | +0.17(+0.63%) |
Oct 24, 2006 | 26.44 | 26.98 | 26.11 | 26.70 | 1,546,118 | +0.27(+1.01%) |
Oct 23, 2006 | 26.04 | 26.64 | 25.23 | 26.43 | 1,374,371 | +0.40(+1.52%) |
Oct 20, 2006 | 27.17 | 27.33 | 25.77 | 26.04 | 2,453,850 | -1.13(-4.16%) |
Oct 19, 2006 | 25.50 | 27.27 | 25.41 | 27.17 | 2,732,890 | +0.58(+2.18%) |
Oct 18, 2006 | 27.17 | 27.47 | 26.21 | 26.59 | 1,144,195 | -0.49(-1.80%) |
Oct 17, 2006 | 27.09 | 27.18 | 26.49 | 27.08 | 819,958 | -0.04(-0.14%) |
Oct 16, 2006 | 27.10 | 27.23 | 26.76 | 27.11 | 840,395 | +0.57(+2.16%) |
Oct 13, 2006 | 26.14 | 26.82 | 25.92 | 26.54 | 875,766 | +0.40(+1.55%) |
Oct 12, 2006 | 25.79 | 26.14 | 25.73 | 26.14 | 1,163,846 | +0.44(+1.72%) |
Oct 11, 2006 | 25.19 | 25.97 | 25.11 | 25.69 | 963,802 | +0.05(+0.21%) |
Oct 10, 2006 | 25.57 | 26.00 | 25.42 | 25.64 | 911,007 | -0.02(-0.06%) |
Oct 09, 2006 | 25.21 | 26.28 | 25.20 | 25.66 | 1,211,532 | +0.53(+2.13%) |
Oct 06, 2006 | 25.04 | 25.37 | 24.82 | 25.12 | 941,007 | +0.02(+0.06%) |
Oct 05, 2006 | 23.94 | 25.32 | 23.90 | 25.11 | 1,420,353 | +1.32(+5.55%) |
Oct 04, 2006 | 23.78 | 24.08 | 23.21 | 23.79 | 1,034,020 | -0.07(-0.29%) |
Oct 03, 2006 | 24.43 | 24.43 | 23.62 | 23.85 | 1,422,973 | -0.92(-3.70%) |
Oct 02, 2006 | 24.72 | 24.98 | 24.50 | 24.77 | 1,247,689 | +0.24(+0.96%) |
Sep 29, 2006 | 24.55 | 24.98 | 24.44 | 24.53 | 737,556 | -0.02(-0.06%) |
Sep 28, 2006 | 24.70 | 24.79 | 24.24 | 24.55 | 1,078,693 | -0.15(-0.62%) |
Sep 27, 2006 | 25.46 | 25.46 | 24.26 | 24.70 | 1,676,206 | -0.53(-2.12%) |
Sep 26, 2006 | 23.66 | 25.36 | 23.25 | 25.24 | 3,034,070 | +2.93(+13.14%) |
Sep 25, 2006 | 21.91 | 22.37 | 21.70 | 22.30 | 983,976 | -0.10(-0.44%) |
Sep 22, 2006 | 23.09 | 23.39 | 22.33 | 22.40 | 945,854 | -0.69(-2.98%) |
Sep 21, 2006 | 23.14 | 23.74 | 22.99 | 23.09 | 1,005,461 | -0.05(-0.20%) |
Sep 20, 2006 | 23.43 | 23.50 | 22.94 | 23.14 | 1,067,689 | -0.05(-0.20%) |
Sep 19, 2006 | 23.66 | 23.76 | 22.72 | 23.18 | 860,177 | -0.52(-2.19%) |
Sep 18, 2006 | 23.37 | 24.14 | 23.17 | 23.70 | 1,002,710 | +0.34(+1.47%) |
Sep 15, 2006 | 23.69 | 23.79 | 23.28 | 23.36 | 1,113,147 | -0.09(-0.39%) |
Sep 14, 2006 | 23.97 | 24.21 | 23.27 | 23.45 | 1,260,528 | -0.69(-2.85%) |
Sep 13, 2006 | 23.65 | 24.22 | 23.43 | 24.14 | 1,314,764 | +1.03(+4.46%) |
Sep 12, 2006 | 23.09 | 23.50 | 22.87 | 23.11 | 945,199 | +0.35(+1.54%) |
Sep 11, 2006 | 23.88 | 23.88 | 22.66 | 22.75 | 992,099 | -1.29(-5.36%) |
Sep 08, 2006 | 24.36 | 24.50 | 23.94 | 24.04 | 864,238 | -0.31(-1.29%) |
Sep 07, 2006 | 24.56 | 24.69 | 23.88 | 24.36 | 1,238,126 | -0.33(-1.33%) |
Sep 06, 2006 | 25.14 | 25.31 | 24.61 | 24.69 | 1,165,811 | -0.63(-2.50%) |
Sep 05, 2006 | 25.26 | 25.53 | 24.85 | 25.32 | 956,072 | +0.13(+0.52%) |
Sep 01, 2006 | 24.81 | 25.51 | 24.72 | 25.19 | 685,024 | +0.18(+0.70%) |
Aug 31, 2006 | 25.11 | 25.32 | 24.75 | 25.01 | 868,037 | +0.14(+0.55%) |
Aug 30, 2006 | 25.64 | 25.72 | 24.77 | 24.88 | 1,485,332 | -0.51(-2.01%) |
Aug 29, 2006 | 25.04 | 25.62 | 23.76 | 25.39 | 3,324,901 | +2.38(+10.35%) |
Aug 28, 2006 | 23.24 | 23.36 | 22.75 | 23.01 | 871,443 | -0.24(-1.02%) |
Aug 25, 2006 | 23.34 | 23.83 | 23.21 | 23.24 | 593,451 | -0.21(-0.88%) |
Aug 24, 2006 | 23.99 | 24.03 | 23.16 | 23.45 | 1,057,994 | -0.35(-1.48%) |
Aug 23, 2006 | 24.77 | 25.01 | 23.68 | 23.80 | 1,586,598 | -1.01(-4.06%) |
Aug 22, 2006 | 24.87 | 25.05 | 24.55 | 24.81 | 1,097,820 | -0.22(-0.88%) |
Aug 21, 2006 | 25.19 | 25.58 | 25.00 | 25.03 | 899,347 | -0.30(-1.18%) |
Aug 18, 2006 | 25.53 | 25.78 | 25.11 | 25.33 | 1,147,863 | -0.21(-0.84%) |
Aug 17, 2006 | 25.76 | 26.07 | 25.27 | 25.54 | 1,153,366 | -0.60(-2.31%) |
Aug 16, 2006 | 25.69 | 26.18 | 25.41 | 26.14 | 1,009,260 | +0.82(+3.22%) |
Aug 15, 2006 | 24.98 | 25.45 | 24.86 | 25.33 | 914,020 | +0.64(+2.60%) |
Aug 14, 2006 | 24.85 | 25.11 | 24.52 | 24.69 | 1,014,501 | -0.17(-0.68%) |
Aug 11, 2006 | 25.00 | 25.25 | 24.54 | 24.85 | 1,342,930 | -0.14(-0.58%) |
Aug 10, 2006 | 25.07 | 25.19 | 24.28 | 25.00 | 1,410,266 | -0.07(-0.27%) |
Aug 09, 2006 | 26.11 | 26.21 | 25.00 | 25.07 | 1,479,044 | -0.82(-3.18%) |
Aug 08, 2006 | 25.85 | 26.30 | 25.65 | 25.89 | 1,834,590 | +0.23(+0.89%) |
Aug 07, 2006 | 25.50 | 26.04 | 25.36 | 25.66 | 902,360 | +0.17(+0.66%) |
Aug 04, 2006 | 27.02 | 27.21 | 25.36 | 25.50 | 1,401,227 | -0.94(-3.55%) |
Aug 03, 2006 | 25.88 | 26.64 | 25.82 | 26.43 | 1,268,519 | -0.02(-0.09%) |
Aug 02, 2006 | 26.33 | 26.75 | 26.03 | 26.46 | 1,445,375 | +0.42(+1.61%) |