Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 29.32 | 29.32 | 28.45 | 28.77 | 1,357,098 | -0.43(-1.49%) |
Oct 30, 2006 | 28.65 | 29.29 | 28.65 | 29.20 | 1,059,204 | +0.31(+1.06%) |
Oct 27, 2006 | 29.56 | 29.56 | 28.88 | 28.89 | 1,286,319 | -0.70(-2.37%) |
Oct 26, 2006 | 29.39 | 29.76 | 29.22 | 29.60 | 1,238,884 | +0.38(+1.30%) |
Oct 25, 2006 | 29.59 | 29.59 | 28.84 | 29.22 | 2,108,972 | -0.37(-1.25%) |
Oct 24, 2006 | 29.11 | 29.68 | 29.07 | 29.59 | 1,536,778 | +0.47(+1.60%) |
Oct 23, 2006 | 28.54 | 29.17 | 28.37 | 29.12 | 1,165,870 | +0.56(+1.95%) |
Oct 20, 2006 | 28.89 | 29.14 | 28.53 | 28.56 | 1,761,906 | -0.06(-0.23%) |
Oct 19, 2006 | 28.52 | 28.88 | 28.35 | 28.63 | 677,866 | -0.10(-0.36%) |
Oct 18, 2006 | 28.99 | 29.18 | 28.43 | 28.73 | 1,137,931 | -0.13(-0.45%) |
Oct 17, 2006 | 28.80 | 28.95 | 28.57 | 28.86 | 1,598,741 | +0.02(+0.06%) |
Oct 16, 2006 | 28.65 | 28.91 | 28.59 | 28.85 | 885,361 | +0.20(+0.70%) |
Oct 13, 2006 | 28.58 | 28.80 | 28.28 | 28.65 | 1,034,494 | +0.13(+0.45%) |
Oct 12, 2006 | 28.28 | 28.56 | 28.15 | 28.52 | 1,473,573 | +0.43(+1.55%) |
Oct 11, 2006 | 28.12 | 28.19 | 27.78 | 28.08 | 922,737 | -0.10(-0.34%) |
Oct 10, 2006 | 28.19 | 28.19 | 27.62 | 28.18 | 1,092,731 | +0.09(+0.32%) |
Oct 09, 2006 | 27.85 | 28.14 | 27.49 | 28.09 | 1,055,603 | +0.34(+1.22%) |
Oct 06, 2006 | 28.11 | 28.19 | 27.61 | 27.75 | 1,186,980 | -0.53(-1.88%) |
Oct 05, 2006 | 28.03 | 28.36 | 27.57 | 28.28 | 1,688,395 | +0.22(+0.77%) |
Oct 04, 2006 | 27.30 | 28.19 | 27.09 | 28.07 | 2,816,392 | +0.64(+2.32%) |
Oct 03, 2006 | 26.82 | 27.54 | 26.82 | 27.43 | 1,612,524 | +0.60(+2.25%) |
Oct 02, 2006 | 26.74 | 26.92 | 26.43 | 26.83 | 1,128,618 | +0.09(+0.33%) |
Sep 29, 2006 | 26.95 | 27.24 | 26.69 | 26.74 | 1,031,141 | -0.29(-1.07%) |
Sep 28, 2006 | 26.79 | 27.28 | 26.57 | 27.03 | 1,036,853 | +0.16(+0.60%) |
Sep 27, 2006 | 27.00 | 27.31 | 26.83 | 26.87 | 1,068,642 | -0.24(-0.89%) |
Sep 26, 2006 | 27.30 | 27.66 | 27.04 | 27.11 | 1,627,177 | -0.23(-0.83%) |
Sep 25, 2006 | 26.58 | 27.39 | 26.36 | 27.33 | 1,175,059 | +0.88(+3.32%) |
Sep 22, 2006 | 26.58 | 26.86 | 26.35 | 26.45 | 1,362,313 | -0.13(-0.48%) |
Sep 21, 2006 | 27.18 | 27.28 | 26.58 | 26.58 | 1,315,251 | -0.61(-2.25%) |
Sep 20, 2006 | 27.01 | 27.30 | 26.72 | 27.20 | 1,659,835 | +0.39(+1.44%) |
Sep 19, 2006 | 26.89 | 27.20 | 26.39 | 26.81 | 2,037,820 | -0.17(-0.63%) |
Sep 18, 2006 | 27.45 | 27.98 | 26.92 | 26.98 | 2,502,604 | -1.17(-4.15%) |
Sep 15, 2006 | 27.34 | 28.21 | 27.24 | 28.15 | 3,635,693 | +1.17(+4.33%) |
Sep 14, 2006 | 27.17 | 27.20 | 26.58 | 26.98 | 1,869,316 | -0.27(-0.98%) |
Sep 13, 2006 | 26.66 | 27.27 | 26.66 | 27.24 | 2,156,407 | +0.49(+1.84%) |
Sep 12, 2006 | 26.21 | 26.80 | 26.14 | 26.75 | 2,443,001 | +0.54(+2.06%) |
Sep 11, 2006 | 25.37 | 26.36 | 25.21 | 26.21 | 1,715,961 | +0.82(+3.23%) |
Sep 08, 2006 | 25.47 | 25.48 | 25.19 | 25.39 | 1,787,237 | +0.02(+0.10%) |
Sep 07, 2006 | 25.11 | 25.43 | 25.03 | 25.37 | 2,963,787 | +0.19(+0.74%) |
Sep 06, 2006 | 25.45 | 25.50 | 25.08 | 25.18 | 1,645,803 | -0.31(-1.23%) |
Sep 05, 2006 | 25.45 | 25.67 | 25.30 | 25.50 | 2,182,856 | -0.04(-0.16%) |
Sep 01, 2006 | 25.65 | 25.68 | 25.19 | 25.54 | 1,956,735 | +0.09(+0.35%) |
Aug 31, 2006 | 25.65 | 26.37 | 25.29 | 25.45 | 3,989,589 | -1.13(-4.24%) |
Aug 30, 2006 | 26.74 | 26.74 | 26.24 | 26.58 | 1,676,598 | -0.14(-0.51%) |
Aug 29, 2006 | 25.64 | 26.75 | 25.64 | 26.71 | 3,428,198 | +1.03(+4.01%) |
Aug 28, 2006 | 24.90 | 25.73 | 24.90 | 25.68 | 1,589,676 | +0.88(+3.54%) |
Aug 25, 2006 | 24.75 | 25.17 | 24.64 | 24.80 | 1,693,113 | +0.00(+0.00%) |
Aug 24, 2006 | 25.64 | 25.64 | 24.75 | 24.80 | 2,467,835 | -0.84(-3.27%) |
Aug 23, 2006 | 26.16 | 26.21 | 25.59 | 25.64 | 1,384,292 | -0.39(-1.52%) |
Aug 22, 2006 | 26.04 | 26.08 | 25.78 | 26.04 | 1,027,168 | +0.05(+0.19%) |
Aug 21, 2006 | 26.29 | 26.33 | 25.84 | 25.99 | 1,262,726 | -0.51(-1.92%) |
Aug 18, 2006 | 27.12 | 27.98 | 26.49 | 26.50 | 2,406,121 | -0.02(-0.09%) |
Aug 17, 2006 | 25.83 | 26.53 | 25.64 | 26.52 | 1,723,784 | +0.75(+2.91%) |
Aug 16, 2006 | 25.18 | 25.86 | 25.05 | 25.77 | 1,229,075 | +0.67(+2.66%) |
Aug 15, 2006 | 25.03 | 25.23 | 24.84 | 25.10 | 1,133,833 | +0.40(+1.63%) |
Aug 14, 2006 | 24.72 | 25.03 | 24.56 | 24.70 | 670,664 | +0.18(+0.72%) |
Aug 11, 2006 | 24.64 | 24.84 | 24.43 | 24.52 | 743,181 | -0.19(-0.75%) |
Aug 10, 2006 | 23.86 | 24.74 | 23.86 | 24.71 | 2,323,545 | +0.60(+2.51%) |
Aug 09, 2006 | 24.80 | 24.96 | 24.01 | 24.10 | 1,710,498 | -0.49(-2.00%) |
Aug 08, 2006 | 24.92 | 25.07 | 24.55 | 24.59 | 1,223,735 | -0.31(-1.23%) |
Aug 07, 2006 | 25.02 | 25.12 | 24.68 | 24.90 | 1,078,700 | -0.26(-1.02%) |
Aug 04, 2006 | 25.45 | 25.92 | 24.93 | 25.16 | 1,112,475 | -0.13(-0.51%) |
Aug 03, 2006 | 24.88 | 25.42 | 24.72 | 25.29 | 1,275,143 | +0.14(+0.58%) |
Aug 02, 2006 | 24.80 | 25.41 | 24.78 | 25.14 | 1,438,432 | +0.43(+1.73%) |