Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 24.18 | 24.18 | 23.93 | 24.06 | 25,238 | -0.04(-0.18%) |
Oct 30, 2006 | 23.93 | 24.22 | 23.93 | 24.10 | 22,854 | +0.12(+0.50%) |
Oct 27, 2006 | 23.97 | 24.18 | 23.97 | 23.98 | 40,531 | -0.16(-0.64%) |
Oct 26, 2006 | 24.14 | 24.14 | 23.93 | 24.14 | 37,374 | +0.12(+0.50%) |
Oct 25, 2006 | 24.11 | 24.14 | 23.88 | 24.02 | 18,375 | -0.01(-0.04%) |
Oct 24, 2006 | 24.16 | 24.16 | 23.97 | 24.03 | 14,473 | -0.11(-0.46%) |
Oct 23, 2006 | 23.84 | 24.14 | 23.76 | 24.14 | 49,476 | -0.01(-0.04%) |
Oct 20, 2006 | 24.18 | 24.22 | 23.87 | 24.15 | 45,420 | +0.02(+0.07%) |
Oct 19, 2006 | 23.84 | 24.20 | 23.84 | 24.13 | 21,442 | +0.25(+1.05%) |
Oct 18, 2006 | 24.14 | 24.14 | 23.78 | 23.88 | 11,335 | -0.26(-1.07%) |
Oct 17, 2006 | 24.28 | 24.31 | 23.84 | 24.14 | 44,882 | -0.20(-0.81%) |
Oct 16, 2006 | 24.57 | 24.57 | 24.26 | 24.34 | 29,850 | -0.23(-0.95%) |
Oct 13, 2006 | 24.85 | 24.85 | 24.28 | 24.57 | 44,905 | -0.28(-1.14%) |
Oct 12, 2006 | 24.67 | 25.07 | 24.66 | 24.85 | 22,685 | +0.20(+0.80%) |
Oct 11, 2006 | 25.13 | 25.13 | 24.57 | 24.66 | 23,207 | -0.46(-1.82%) |
Oct 10, 2006 | 24.43 | 25.34 | 24.32 | 25.11 | 73,144 | +0.80(+3.30%) |
Oct 09, 2006 | 24.18 | 24.31 | 23.93 | 24.31 | 12,403 | +0.02(+0.07%) |
Oct 06, 2006 | 24.45 | 24.55 | 24.03 | 24.29 | 14,694 | -0.34(-1.37%) |
Oct 05, 2006 | 24.14 | 24.83 | 23.93 | 24.63 | 30,309 | +0.32(+1.31%) |
Oct 04, 2006 | 23.57 | 24.39 | 23.41 | 24.31 | 51,493 | +0.88(+3.75%) |
Oct 03, 2006 | 22.17 | 23.57 | 22.17 | 23.43 | 40,443 | +1.10(+4.94%) |
Oct 02, 2006 | 23.33 | 23.33 | 22.11 | 22.33 | 26,384 | -1.13(-4.81%) |
Sep 29, 2006 | 23.84 | 23.91 | 23.44 | 23.46 | 21,320 | -0.55(-2.30%) |
Sep 28, 2006 | 23.99 | 24.12 | 23.84 | 24.01 | 23,972 | -0.01(-0.04%) |
Sep 27, 2006 | 23.73 | 24.02 | 23.66 | 24.02 | 16,613 | +0.21(+0.87%) |
Sep 26, 2006 | 24.27 | 24.27 | 23.75 | 23.81 | 44,360 | -0.37(-1.53%) |
Sep 25, 2006 | 23.59 | 24.19 | 23.36 | 24.18 | 10,662 | +0.82(+3.51%) |
Sep 22, 2006 | 23.93 | 24.24 | 23.19 | 23.36 | 25,333 | -0.55(-2.31%) |
Sep 21, 2006 | 23.28 | 24.35 | 23.28 | 23.91 | 45,023 | +0.22(+0.91%) |
Sep 20, 2006 | 22.63 | 23.70 | 22.63 | 23.70 | 27,747 | +1.14(+5.04%) |
Sep 19, 2006 | 23.27 | 23.32 | 22.21 | 22.56 | 25,869 | -0.55(-2.39%) |
Sep 18, 2006 | 23.16 | 23.36 | 22.94 | 23.11 | 13,097 | -0.03(-0.15%) |
Sep 15, 2006 | 22.97 | 23.33 | 22.89 | 23.15 | 79,945 | +0.35(+1.55%) |
Sep 14, 2006 | 22.76 | 22.99 | 22.56 | 22.79 | 26,083 | -0.14(-0.60%) |
Sep 13, 2006 | 23.12 | 23.15 | 22.82 | 22.93 | 36,585 | -0.15(-0.63%) |
Sep 12, 2006 | 22.18 | 23.10 | 22.18 | 23.08 | 30,668 | +1.02(+4.61%) |
Sep 11, 2006 | 22.34 | 22.49 | 21.93 | 22.06 | 17,086 | -0.32(-1.43%) |
Sep 08, 2006 | 22.02 | 22.56 | 21.95 | 22.38 | 13,104 | +0.47(+2.12%) |
Sep 07, 2006 | 22.43 | 22.58 | 21.88 | 21.91 | 20,648 | -0.59(-2.64%) |
Sep 06, 2006 | 22.59 | 22.80 | 22.51 | 22.51 | 10,291 | -0.27(-1.17%) |
Sep 05, 2006 | 22.07 | 23.12 | 22.07 | 22.78 | 52,853 | +0.35(+1.58%) |
Sep 01, 2006 | 22.51 | 22.96 | 22.39 | 22.42 | 17,359 | -0.23(-1.03%) |
Aug 31, 2006 | 23.22 | 23.27 | 22.66 | 22.66 | 56,676 | -0.35(-1.54%) |
Aug 30, 2006 | 23.15 | 23.36 | 22.94 | 23.01 | 20,512 | -0.31(-1.33%) |
Aug 29, 2006 | 23.34 | 23.60 | 23.01 | 23.32 | 48,736 | +0.00(+0.00%) |
Aug 28, 2006 | 22.34 | 23.40 | 22.34 | 23.32 | 44,359 | +1.05(+4.72%) |
Aug 25, 2006 | 21.72 | 22.34 | 21.72 | 22.27 | 26,409 | +0.45(+2.05%) |
Aug 24, 2006 | 21.96 | 22.26 | 21.53 | 21.82 | 21,115 | -0.16(-0.71%) |
Aug 23, 2006 | 22.01 | 22.43 | 21.86 | 21.97 | 22,023 | -0.17(-0.78%) |
Aug 22, 2006 | 22.36 | 22.41 | 21.97 | 22.15 | 13,915 | -0.32(-1.42%) |
Aug 21, 2006 | 22.44 | 22.59 | 21.91 | 22.47 | 14,186 | -0.16(-0.72%) |
Aug 18, 2006 | 22.80 | 22.80 | 21.92 | 22.63 | 30,113 | -0.02(-0.08%) |
Aug 17, 2006 | 22.69 | 22.82 | 22.16 | 22.65 | 55,470 | -0.20(-0.87%) |
Aug 16, 2006 | 22.93 | 23.62 | 22.78 | 22.84 | 39,022 | -0.09(-0.38%) |
Aug 15, 2006 | 23.10 | 23.56 | 22.91 | 22.93 | 55,385 | +0.16(+0.72%) |
Aug 14, 2006 | 22.42 | 23.66 | 22.42 | 22.77 | 44,580 | +0.51(+2.28%) |
Aug 11, 2006 | 22.44 | 22.87 | 22.20 | 22.26 | 13,084 | -0.37(-1.64%) |
Aug 10, 2006 | 22.41 | 22.77 | 22.39 | 22.63 | 46,532 | +0.00(+0.00%) |
Aug 09, 2006 | 22.66 | 22.83 | 22.48 | 22.63 | 164,072 | +0.28(+1.27%) |
Aug 08, 2006 | 22.84 | 23.66 | 22.32 | 22.34 | 89,609 | -0.34(-1.48%) |
Aug 07, 2006 | 22.72 | 22.89 | 22.53 | 22.68 | 74,985 | -0.29(-1.28%) |
Aug 04, 2006 | 23.04 | 23.36 | 22.51 | 22.97 | 75,319 | +0.13(+0.57%) |
Aug 03, 2006 | 22.05 | 22.95 | 21.90 | 22.84 | 56,190 | +0.47(+2.08%) |
Aug 02, 2006 | 22.03 | 22.38 | 22.03 | 22.38 | 56,296 | +0.32(+1.45%) |