Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 26.72 | 27.10 | 26.71 | 27.10 | 369,223 | +1.14(+4.41%) |
Oct 30, 2006 | 26.09 | 26.15 | 25.92 | 25.96 | 228,745 | -0.09(-0.36%) |
Oct 27, 2006 | 26.20 | 26.36 | 26.04 | 26.05 | 214,472 | -0.27(-1.04%) |
Oct 26, 2006 | 26.41 | 26.42 | 26.18 | 26.33 | 113,058 | -0.02(-0.09%) |
Oct 25, 2006 | 26.01 | 26.36 | 25.98 | 26.35 | 193,438 | +0.53(+2.05%) |
Oct 24, 2006 | 25.66 | 25.87 | 25.45 | 25.82 | 189,306 | +0.11(+0.45%) |
Oct 23, 2006 | 25.76 | 25.80 | 25.38 | 25.70 | 186,301 | -0.43(-1.63%) |
Oct 20, 2006 | 26.11 | 26.25 | 26.06 | 26.13 | 128,833 | +0.02(+0.06%) |
Oct 19, 2006 | 25.98 | 26.18 | 25.96 | 26.11 | 174,282 | +0.34(+1.31%) |
Oct 18, 2006 | 26.09 | 26.14 | 25.66 | 25.78 | 252,409 | -0.01(-0.05%) |
Oct 17, 2006 | 25.86 | 25.89 | 25.50 | 25.79 | 270,438 | -0.52(-1.96%) |
Oct 16, 2006 | 26.09 | 26.33 | 26.02 | 26.31 | 235,882 | +0.35(+1.33%) |
Oct 13, 2006 | 25.88 | 26.03 | 25.77 | 25.96 | 196,067 | +0.28(+1.09%) |
Oct 12, 2006 | 24.88 | 25.72 | 24.84 | 25.68 | 538,998 | +1.00(+4.07%) |
Oct 11, 2006 | 24.57 | 24.89 | 24.55 | 24.68 | 538,998 | -0.21(-0.86%) |
Oct 10, 2006 | 24.42 | 24.89 | 24.42 | 24.89 | 179,540 | +0.38(+1.53%) |
Oct 09, 2006 | 24.28 | 24.59 | 24.05 | 24.51 | 163,014 | +0.35(+1.45%) |
Oct 06, 2006 | 24.07 | 24.27 | 24.01 | 24.16 | 333,164 | -0.09(-0.37%) |
Oct 05, 2006 | 24.09 | 24.41 | 24.03 | 24.25 | 252,784 | +0.09(+0.37%) |
Oct 04, 2006 | 23.67 | 24.20 | 23.43 | 24.16 | 486,413 | +0.34(+1.41%) |
Oct 03, 2006 | 24.27 | 24.27 | 23.79 | 23.83 | 369,598 | -0.50(-2.05%) |
Oct 02, 2006 | 24.37 | 24.56 | 24.24 | 24.33 | 184,048 | +0.03(+0.13%) |
Sep 29, 2006 | 24.41 | 24.59 | 24.29 | 24.29 | 166,394 | -0.48(-1.93%) |
Sep 28, 2006 | 24.69 | 24.84 | 24.58 | 24.77 | 244,145 | +0.24(+0.98%) |
Sep 27, 2006 | 24.80 | 24.80 | 24.42 | 24.53 | 190,809 | -0.28(-1.12%) |
Sep 26, 2006 | 24.41 | 24.85 | 24.41 | 24.81 | 197,194 | +0.44(+1.80%) |
Sep 25, 2006 | 24.23 | 24.41 | 23.79 | 24.37 | 321,896 | +0.12(+0.48%) |
Sep 22, 2006 | 24.48 | 24.48 | 24.12 | 24.25 | 347,813 | -0.02(-0.09%) |
Sep 21, 2006 | 25.03 | 25.08 | 24.23 | 24.28 | 625,012 | -0.69(-2.78%) |
Sep 20, 2006 | 24.96 | 25.16 | 24.83 | 24.97 | 174,658 | +0.16(+0.63%) |
Sep 19, 2006 | 25.24 | 25.24 | 24.67 | 24.81 | 208,087 | -0.35(-1.38%) |
Sep 18, 2006 | 25.17 | 25.29 | 24.94 | 25.16 | 252,033 | +0.48(+1.96%) |
Sep 15, 2006 | 24.60 | 24.85 | 24.38 | 24.67 | 314,760 | +0.47(+1.96%) |
Sep 14, 2006 | 24.48 | 24.65 | 24.16 | 24.20 | 310,252 | -0.83(-3.30%) |
Sep 13, 2006 | 24.63 | 25.03 | 24.58 | 25.03 | 169,775 | +0.22(+0.90%) |
Sep 12, 2006 | 24.22 | 24.81 | 24.22 | 24.80 | 599,847 | +0.71(+2.94%) |
Sep 11, 2006 | 24.36 | 24.50 | 23.91 | 24.09 | 503,691 | -1.00(-3.98%) |
Sep 08, 2006 | 25.16 | 25.29 | 25.01 | 25.09 | 339,550 | -0.28(-1.10%) |
Sep 07, 2006 | 25.45 | 25.69 | 25.11 | 25.37 | 284,335 | -0.69(-2.64%) |
Sep 06, 2006 | 26.41 | 26.41 | 25.93 | 26.06 | 222,360 | -0.70(-2.63%) |
Sep 05, 2006 | 26.68 | 26.80 | 26.49 | 26.76 | 390,633 | +0.35(+1.32%) |
Sep 01, 2006 | 26.36 | 26.46 | 26.21 | 26.41 | 220,106 | +0.11(+0.44%) |
Aug 31, 2006 | 26.52 | 26.61 | 26.10 | 26.30 | 470,637 | -0.51(-1.92%) |
Aug 30, 2006 | 26.84 | 26.91 | 26.71 | 26.81 | 190,809 | +0.20(+0.76%) |
Aug 29, 2006 | 26.49 | 26.72 | 26.06 | 26.61 | 568,671 | +0.31(+1.18%) |
Aug 28, 2006 | 26.13 | 26.30 | 26.09 | 26.30 | 135,219 | +0.35(+1.36%) |
Aug 25, 2006 | 25.98 | 26.14 | 25.94 | 25.94 | 145,360 | +0.15(+0.57%) |
Aug 24, 2006 | 26.05 | 26.05 | 25.73 | 25.80 | 339,925 | +0.06(+0.24%) |
Aug 23, 2006 | 26.37 | 26.49 | 25.64 | 25.74 | 174,282 | -0.39(-1.49%) |
Aug 22, 2006 | 26.21 | 26.39 | 26.05 | 26.13 | 276,447 | -0.28(-1.07%) |
Aug 21, 2006 | 26.11 | 26.41 | 26.09 | 26.41 | 181,794 | +0.12(+0.45%) |
Aug 18, 2006 | 26.68 | 26.78 | 26.26 | 26.29 | 468,759 | -0.78(-2.89%) |
Aug 17, 2006 | 27.21 | 27.50 | 27.07 | 27.07 | 172,779 | -0.08(-0.30%) |
Aug 16, 2006 | 26.92 | 27.22 | 26.87 | 27.16 | 140,477 | +0.52(+1.96%) |
Aug 15, 2006 | 26.41 | 26.67 | 26.28 | 26.63 | 141,604 | +0.48(+1.83%) |
Aug 14, 2006 | 26.46 | 26.72 | 26.12 | 26.15 | 461,623 | -0.39(-1.46%) |
Aug 11, 2006 | 26.55 | 26.86 | 26.54 | 26.54 | 52,960 | -0.05(-0.18%) |
Aug 10, 2006 | 26.58 | 26.65 | 26.36 | 26.59 | 169,775 | +0.11(+0.42%) |
Aug 09, 2006 | 26.84 | 27.01 | 26.48 | 26.48 | 329,033 | +0.09(+0.35%) |
Aug 08, 2006 | 26.42 | 26.67 | 26.36 | 26.39 | 95,404 | +0.03(+0.11%) |
Aug 07, 2006 | 26.36 | 26.53 | 26.23 | 26.36 | 84,887 | -0.05(-0.20%) |
Aug 04, 2006 | 26.62 | 26.85 | 26.27 | 26.41 | 167,145 | +0.15(+0.58%) |
Aug 03, 2006 | 26.01 | 26.46 | 26.01 | 26.26 | 178,038 | -0.02(-0.06%) |
Aug 02, 2006 | 26.34 | 26.52 | 26.09 | 26.27 | 144,984 | +0.23(+0.90%) |