Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 26.62 | 27.16 | 25.80 | 26.37 | 2,015,694 | +1.12(+4.43%) |
Oct 30, 2006 | 25.44 | 25.47 | 24.85 | 25.25 | 1,168,060 | -0.14(-0.57%) |
Oct 27, 2006 | 25.64 | 25.82 | 25.39 | 25.40 | 468,400 | -0.31(-1.20%) |
Oct 26, 2006 | 25.89 | 25.89 | 25.41 | 25.71 | 872,906 | +0.10(+0.39%) |
Oct 25, 2006 | 25.39 | 25.70 | 25.35 | 25.61 | 324,717 | +0.19(+0.74%) |
Oct 24, 2006 | 25.51 | 25.67 | 25.26 | 25.42 | 407,207 | -0.19(-0.74%) |
Oct 23, 2006 | 25.73 | 25.94 | 25.50 | 25.61 | 437,088 | -0.19(-0.73%) |
Oct 20, 2006 | 25.79 | 26.08 | 25.64 | 25.80 | 307,869 | +0.02(+0.07%) |
Oct 19, 2006 | 26.36 | 26.57 | 25.67 | 25.78 | 463,632 | -0.66(-2.50%) |
Oct 18, 2006 | 26.64 | 26.93 | 26.33 | 26.44 | 232,213 | -0.19(-0.71%) |
Oct 17, 2006 | 26.30 | 26.85 | 26.13 | 26.63 | 533,089 | +0.31(+1.20%) |
Oct 16, 2006 | 26.13 | 26.44 | 25.76 | 26.31 | 642,600 | +0.18(+0.70%) |
Oct 13, 2006 | 25.34 | 26.23 | 25.33 | 26.13 | 581,407 | +0.77(+3.05%) |
Oct 12, 2006 | 25.22 | 25.76 | 25.22 | 25.36 | 451,711 | +0.16(+0.62%) |
Oct 11, 2006 | 25.30 | 25.41 | 25.10 | 25.20 | 1,136,272 | -0.17(-0.67%) |
Oct 10, 2006 | 25.51 | 25.71 | 25.20 | 25.37 | 805,515 | -0.18(-0.69%) |
Oct 09, 2006 | 25.64 | 25.88 | 25.38 | 25.54 | 823,475 | -0.09(-0.37%) |
Oct 06, 2006 | 26.01 | 26.01 | 25.54 | 25.64 | 620,825 | -0.40(-1.52%) |
Oct 05, 2006 | 25.71 | 26.11 | 25.55 | 26.03 | 622,096 | +0.26(+1.03%) |
Oct 04, 2006 | 25.42 | 25.80 | 25.42 | 25.77 | 668,984 | +0.25(+0.99%) |
Oct 03, 2006 | 25.45 | 25.80 | 25.17 | 25.52 | 1,084,139 | -0.02(-0.07%) |
Oct 02, 2006 | 25.76 | 26.02 | 25.38 | 25.54 | 750,362 | -0.20(-0.76%) |
Sep 29, 2006 | 25.92 | 26.30 | 25.73 | 25.73 | 626,229 | -0.23(-0.87%) |
Sep 28, 2006 | 26.18 | 26.36 | 25.86 | 25.96 | 246,200 | -0.24(-0.91%) |
Sep 27, 2006 | 25.80 | 26.45 | 25.74 | 26.20 | 562,016 | +0.34(+1.31%) |
Sep 26, 2006 | 26.51 | 26.62 | 25.79 | 25.86 | 1,231,954 | -0.73(-2.74%) |
Sep 25, 2006 | 26.46 | 26.70 | 26.24 | 26.59 | 401,327 | +0.10(+0.38%) |
Sep 22, 2006 | 26.90 | 26.93 | 26.31 | 26.49 | 687,103 | -0.47(-1.73%) |
Sep 21, 2006 | 26.83 | 27.19 | 26.74 | 26.95 | 574,732 | +0.09(+0.33%) |
Sep 20, 2006 | 26.56 | 26.96 | 26.56 | 26.87 | 343,154 | +0.31(+1.16%) |
Sep 19, 2006 | 26.31 | 26.69 | 25.90 | 26.56 | 961,595 | +0.25(+0.93%) |
Sep 18, 2006 | 26.33 | 26.85 | 26.15 | 26.31 | 654,520 | -0.54(-2.02%) |
Sep 15, 2006 | 26.93 | 27.15 | 26.73 | 26.85 | 417,697 | -0.02(-0.07%) |
Sep 14, 2006 | 26.39 | 27.01 | 26.36 | 26.87 | 322,809 | +0.27(+1.02%) |
Sep 13, 2006 | 27.00 | 27.08 | 26.39 | 26.60 | 479,526 | -0.39(-1.45%) |
Sep 12, 2006 | 26.25 | 27.19 | 26.18 | 26.99 | 1,096,695 | +0.75(+2.85%) |
Sep 11, 2006 | 26.02 | 26.37 | 25.41 | 26.24 | 715,077 | +0.20(+0.77%) |
Sep 08, 2006 | 25.54 | 26.21 | 25.48 | 26.04 | 1,466,870 | +1.01(+4.05%) |
Sep 07, 2006 | 24.63 | 25.14 | 24.53 | 25.03 | 1,421,889 | +0.39(+1.58%) |
Sep 06, 2006 | 24.68 | 24.71 | 24.02 | 24.64 | 1,318,736 | -0.20(-0.81%) |
Sep 05, 2006 | 24.19 | 24.91 | 24.07 | 24.84 | 1,101,463 | +0.77(+3.22%) |
Sep 01, 2006 | 23.91 | 24.33 | 23.90 | 24.07 | 804,879 | +0.21(+0.90%) |
Aug 31, 2006 | 24.00 | 24.52 | 23.56 | 23.85 | 745,911 | -0.19(-0.78%) |
Aug 30, 2006 | 23.29 | 24.19 | 23.18 | 24.04 | 773,249 | +0.77(+3.30%) |
Aug 29, 2006 | 23.56 | 23.76 | 23.13 | 23.27 | 694,097 | -0.29(-1.23%) |
Aug 28, 2006 | 22.18 | 23.90 | 22.18 | 23.56 | 959,370 | +1.15(+5.14%) |
Aug 25, 2006 | 22.65 | 22.78 | 22.36 | 22.41 | 407,048 | -0.35(-1.55%) |
Aug 24, 2006 | 23.12 | 23.21 | 22.68 | 22.76 | 353,803 | -0.29(-1.26%) |
Aug 23, 2006 | 23.27 | 23.31 | 22.75 | 23.05 | 267,816 | -0.09(-0.41%) |
Aug 22, 2006 | 23.43 | 23.61 | 23.08 | 23.15 | 381,618 | -0.43(-1.84%) |
Aug 21, 2006 | 23.82 | 23.82 | 23.34 | 23.58 | 251,445 | -0.27(-1.13%) |
Aug 18, 2006 | 23.91 | 24.03 | 23.46 | 23.85 | 585,222 | +0.00(+0.00%) |
Aug 17, 2006 | 24.24 | 24.63 | 23.85 | 23.85 | 881,171 | -0.37(-1.53%) |
Aug 16, 2006 | 24.06 | 24.39 | 23.87 | 24.22 | 1,042,019 | +0.31(+1.29%) |
Aug 15, 2006 | 23.91 | 24.12 | 23.59 | 23.91 | 685,673 | +0.14(+0.61%) |
Aug 14, 2006 | 24.00 | 24.34 | 23.61 | 23.77 | 590,149 | -0.03(-0.11%) |
Aug 11, 2006 | 24.07 | 24.15 | 23.68 | 23.79 | 438,519 | -0.21(-0.87%) |
Aug 10, 2006 | 23.68 | 24.14 | 23.49 | 24.00 | 1,213,358 | +0.03(+0.11%) |
Aug 09, 2006 | 24.85 | 25.25 | 23.96 | 23.98 | 1,782,527 | -0.69(-2.78%) |
Aug 08, 2006 | 25.41 | 25.41 | 24.41 | 24.66 | 1,336,220 | -0.63(-2.49%) |
Aug 07, 2006 | 26.10 | 26.12 | 25.20 | 25.29 | 1,071,741 | -0.91(-3.48%) |
Aug 04, 2006 | 26.49 | 26.78 | 25.95 | 26.20 | 933,621 | -0.18(-0.67%) |
Aug 03, 2006 | 26.61 | 26.71 | 25.85 | 26.38 | 1,033,595 | -0.55(-2.03%) |
Aug 02, 2006 | 26.78 | 27.28 | 26.58 | 26.93 | 748,772 | +0.19(+0.71%) |