Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 27.36 | 27.39 | 27.05 | 27.17 | 553,207 | -0.19(-0.69%) |
Oct 30, 2006 | 27.17 | 27.41 | 27.10 | 27.35 | 103,669 | +0.06(+0.22%) |
Oct 27, 2006 | 27.48 | 27.61 | 27.23 | 27.29 | 661,463 | -0.33(-1.20%) |
Oct 26, 2006 | 27.46 | 27.62 | 27.21 | 27.62 | 502,748 | +0.24(+0.88%) |
Oct 25, 2006 | 27.17 | 27.39 | 27.15 | 27.38 | 512,840 | +0.20(+0.74%) |
Oct 24, 2006 | 27.01 | 27.20 | 27.01 | 27.18 | 166,971 | +0.05(+0.18%) |
Oct 23, 2006 | 26.95 | 27.30 | 26.91 | 27.13 | 114,678 | +0.09(+0.31%) |
Oct 20, 2006 | 27.23 | 27.24 | 26.96 | 27.05 | 107,338 | -0.17(-0.64%) |
Oct 19, 2006 | 27.01 | 27.29 | 27.01 | 27.22 | 632,564 | +0.10(+0.36%) |
Oct 18, 2006 | 27.41 | 27.41 | 27.04 | 27.12 | 861,003 | -0.04(-0.14%) |
Oct 17, 2006 | 27.23 | 27.25 | 27.00 | 27.16 | 1,121,093 | -0.26(-0.95%) |
Oct 16, 2006 | 27.14 | 27.43 | 27.14 | 27.42 | 168,806 | +0.31(+1.13%) |
Oct 13, 2006 | 27.00 | 27.19 | 26.92 | 27.11 | 475,226 | +0.12(+0.44%) |
Oct 12, 2006 | 26.63 | 27.01 | 26.62 | 27.00 | 109,632 | +0.51(+1.92%) |
Oct 11, 2006 | 26.54 | 26.64 | 26.29 | 26.49 | 297,704 | -0.10(-0.37%) |
Oct 10, 2006 | 26.55 | 26.65 | 26.47 | 26.59 | 96,788 | +0.05(+0.19%) |
Oct 09, 2006 | 26.39 | 26.62 | 26.27 | 26.54 | 132,109 | +0.17(+0.63%) |
Oct 06, 2006 | 26.45 | 26.50 | 26.20 | 26.37 | 327,979 | -0.14(-0.54%) |
Oct 05, 2006 | 26.26 | 26.53 | 26.24 | 26.52 | 250,915 | +0.30(+1.15%) |
Oct 04, 2006 | 25.60 | 26.21 | 25.60 | 26.21 | 815,132 | +0.55(+2.16%) |
Oct 03, 2006 | 25.67 | 25.85 | 25.46 | 25.66 | 445,409 | -0.09(-0.36%) |
Oct 02, 2006 | 25.98 | 26.04 | 25.72 | 25.75 | 402,749 | -0.30(-1.14%) |
Sep 29, 2006 | 26.33 | 26.38 | 26.02 | 26.05 | 89,448 | -0.23(-0.89%) |
Sep 28, 2006 | 26.42 | 26.45 | 26.17 | 26.28 | 90,366 | -0.04(-0.14%) |
Sep 27, 2006 | 26.23 | 26.41 | 26.23 | 26.32 | 130,274 | +0.03(+0.11%) |
Sep 26, 2006 | 26.14 | 26.36 | 26.12 | 26.29 | 155,044 | +0.12(+0.46%) |
Sep 25, 2006 | 25.91 | 26.22 | 25.73 | 26.17 | 161,008 | +0.32(+1.25%) |
Sep 22, 2006 | 26.11 | 26.11 | 25.72 | 25.85 | 607,335 | -0.31(-1.19%) |
Sep 21, 2006 | 26.41 | 26.51 | 26.10 | 26.16 | 157,338 | -0.21(-0.79%) |
Sep 20, 2006 | 26.37 | 26.51 | 26.25 | 26.37 | 308,254 | +0.22(+0.83%) |
Sep 19, 2006 | 26.35 | 26.35 | 25.84 | 26.15 | 186,237 | -0.15(-0.58%) |
Sep 18, 2006 | 26.26 | 26.47 | 26.17 | 26.31 | 192,659 | +0.06(+0.22%) |
Sep 15, 2006 | 26.30 | 26.38 | 26.15 | 26.25 | 117,430 | +0.08(+0.29%) |
Sep 14, 2006 | 26.26 | 26.31 | 26.08 | 26.17 | 222,934 | -0.14(-0.53%) |
Sep 13, 2006 | 26.13 | 26.36 | 26.07 | 26.31 | 256,420 | +0.20(+0.76%) |
Sep 12, 2006 | 25.57 | 26.15 | 25.54 | 26.11 | 170,182 | +0.61(+2.39%) |
Sep 11, 2006 | 25.42 | 25.66 | 25.23 | 25.50 | 139,448 | -0.03(-0.13%) |
Sep 08, 2006 | 25.55 | 25.62 | 25.51 | 25.54 | 205,503 | +0.03(+0.12%) |
Sep 07, 2006 | 25.53 | 25.74 | 25.40 | 25.51 | 195,411 | -0.12(-0.48%) |
Sep 06, 2006 | 26.00 | 26.00 | 25.63 | 25.63 | 151,833 | -0.51(-1.96%) |
Sep 05, 2006 | 26.08 | 26.20 | 25.99 | 26.14 | 563,299 | +0.13(+0.49%) |
Sep 01, 2006 | 26.08 | 26.12 | 25.91 | 26.01 | 147,705 | +0.10(+0.38%) |
Aug 31, 2006 | 26.05 | 26.06 | 25.91 | 25.92 | 189,448 | -0.06(-0.24%) |
Aug 30, 2006 | 25.95 | 26.06 | 25.84 | 25.98 | 360,548 | +0.05(+0.20%) |
Aug 29, 2006 | 25.74 | 25.93 | 25.52 | 25.93 | 794,490 | +0.25(+0.97%) |
Aug 28, 2006 | 25.46 | 25.75 | 25.43 | 25.68 | 269,722 | +0.21(+0.81%) |
Aug 25, 2006 | 25.44 | 25.66 | 25.38 | 25.47 | 196,787 | +0.02(+0.08%) |
Aug 24, 2006 | 25.55 | 25.57 | 25.27 | 25.45 | 251,833 | -0.05(-0.20%) |
Aug 23, 2006 | 25.90 | 25.99 | 25.42 | 25.50 | 429,354 | -0.35(-1.37%) |
Aug 22, 2006 | 25.77 | 25.93 | 25.73 | 25.86 | 205,503 | +0.05(+0.19%) |
Aug 21, 2006 | 25.92 | 25.97 | 25.70 | 25.81 | 161,925 | -0.25(-0.95%) |
Aug 18, 2006 | 26.07 | 26.11 | 25.81 | 26.06 | 105,962 | +0.01(+0.05%) |
Aug 17, 2006 | 25.94 | 26.15 | 25.91 | 26.04 | 314,676 | +0.05(+0.20%) |
Aug 16, 2006 | 25.74 | 26.01 | 25.67 | 25.99 | 308,713 | +0.37(+1.46%) |
Aug 15, 2006 | 25.50 | 25.65 | 25.36 | 25.62 | 248,622 | +0.52(+2.09%) |
Aug 14, 2006 | 25.26 | 25.44 | 25.03 | 25.09 | 170,182 | +0.03(+0.11%) |
Aug 11, 2006 | 25.16 | 25.17 | 24.97 | 25.06 | 81,192 | -0.20(-0.78%) |
Aug 10, 2006 | 24.99 | 25.34 | 24.88 | 25.26 | 1,992,188 | +0.15(+0.58%) |
Aug 09, 2006 | 25.58 | 25.62 | 25.09 | 25.11 | 408,712 | -0.24(-0.95%) |
Aug 08, 2006 | 25.68 | 25.84 | 25.29 | 25.35 | 417,428 | -0.20(-0.80%) |
Aug 07, 2006 | 25.59 | 25.68 | 25.43 | 25.56 | 201,374 | -0.19(-0.74%) |
Aug 04, 2006 | 26.29 | 26.31 | 25.57 | 25.75 | 222,934 | -0.17(-0.67%) |
Aug 03, 2006 | 25.41 | 25.99 | 25.35 | 25.92 | 1,388,522 | +0.28(+1.08%) |
Aug 02, 2006 | 25.62 | 25.83 | 25.54 | 25.65 | 204,585 | +0.18(+0.69%) |