Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 29.28 | 29.51 | 27.77 | 27.97 | 437,459 | -1.24(-4.25%) |
Oct 30, 2006 | 28.22 | 29.24 | 27.93 | 29.21 | 391,448 | +0.99(+3.51%) |
Oct 27, 2006 | 27.80 | 28.22 | 27.52 | 28.22 | 362,572 | +0.22(+0.77%) |
Oct 26, 2006 | 27.36 | 28.04 | 27.03 | 28.00 | 419,712 | +0.68(+2.49%) |
Oct 25, 2006 | 27.60 | 27.60 | 27.13 | 27.32 | 657,921 | -0.22(-0.78%) |
Oct 24, 2006 | 27.18 | 28.36 | 27.11 | 27.54 | 1,375,924 | -3.26(-10.60%) |
Oct 23, 2006 | 30.57 | 31.08 | 30.11 | 30.80 | 201,370 | -0.17(-0.56%) |
Oct 20, 2006 | 31.38 | 31.38 | 30.38 | 30.97 | 97,096 | -0.24(-0.77%) |
Oct 19, 2006 | 30.62 | 31.26 | 30.52 | 31.21 | 200,961 | +0.55(+1.80%) |
Oct 18, 2006 | 31.77 | 32.26 | 30.59 | 30.66 | 220,881 | -1.02(-3.23%) |
Oct 17, 2006 | 32.04 | 32.10 | 31.57 | 31.69 | 232,116 | -0.65(-2.02%) |
Oct 16, 2006 | 31.57 | 32.37 | 31.57 | 32.34 | 164,316 | +0.68(+2.15%) |
Oct 13, 2006 | 31.36 | 32.03 | 31.36 | 31.66 | 161,602 | +0.20(+0.63%) |
Oct 12, 2006 | 30.34 | 31.51 | 29.94 | 31.46 | 129,127 | +1.15(+3.78%) |
Oct 11, 2006 | 30.49 | 30.70 | 29.89 | 30.32 | 94,455 | -0.40(-1.29%) |
Oct 10, 2006 | 30.42 | 30.96 | 30.34 | 30.71 | 148,603 | +0.40(+1.34%) |
Oct 09, 2006 | 30.72 | 30.72 | 30.08 | 30.31 | 204,118 | +0.10(+0.34%) |
Oct 06, 2006 | 30.31 | 30.67 | 29.97 | 30.21 | 146,390 | -0.33(-1.07%) |
Oct 05, 2006 | 29.17 | 30.63 | 29.17 | 30.53 | 199,960 | +1.16(+3.96%) |
Oct 04, 2006 | 28.38 | 29.69 | 28.16 | 29.37 | 222,956 | +0.81(+2.83%) |
Oct 03, 2006 | 28.08 | 28.81 | 27.70 | 28.56 | 165,801 | +0.39(+1.38%) |
Oct 02, 2006 | 28.38 | 28.71 | 28.06 | 28.17 | 157,553 | -0.33(-1.15%) |
Sep 29, 2006 | 29.09 | 29.35 | 28.46 | 28.50 | 186,879 | -0.70(-2.39%) |
Sep 28, 2006 | 29.35 | 29.39 | 28.68 | 29.20 | 118,901 | +0.03(+0.12%) |
Sep 27, 2006 | 28.47 | 29.28 | 28.47 | 29.16 | 133,742 | +0.71(+2.48%) |
Sep 26, 2006 | 28.07 | 28.46 | 27.73 | 28.46 | 201,199 | +0.48(+1.72%) |
Sep 25, 2006 | 27.67 | 28.14 | 27.53 | 27.97 | 178,087 | +0.22(+0.78%) |
Sep 22, 2006 | 28.40 | 28.51 | 27.66 | 27.76 | 175,408 | -0.79(-2.78%) |
Sep 21, 2006 | 28.82 | 29.14 | 28.55 | 28.55 | 307,068 | -0.29(-1.02%) |
Sep 20, 2006 | 29.28 | 29.34 | 28.53 | 28.84 | 261,880 | -0.25(-0.86%) |
Sep 19, 2006 | 29.15 | 29.26 | 28.16 | 29.09 | 233,882 | -0.14(-0.47%) |
Sep 18, 2006 | 29.28 | 29.59 | 28.93 | 29.23 | 111,575 | -0.13(-0.44%) |
Sep 15, 2006 | 28.87 | 29.61 | 28.77 | 29.36 | 442,284 | +0.71(+2.46%) |
Sep 14, 2006 | 29.05 | 29.17 | 28.30 | 28.66 | 146,195 | -0.53(-1.80%) |
Sep 13, 2006 | 28.57 | 29.28 | 28.45 | 29.18 | 103,671 | +0.56(+1.96%) |
Sep 12, 2006 | 27.30 | 28.62 | 27.30 | 28.62 | 164,173 | +1.23(+4.50%) |
Sep 11, 2006 | 27.85 | 28.10 | 26.82 | 27.39 | 392,652 | -0.49(-1.76%) |
Sep 08, 2006 | 27.86 | 28.09 | 27.78 | 27.88 | 129,748 | +0.02(+0.06%) |
Sep 07, 2006 | 27.80 | 28.16 | 27.59 | 27.86 | 168,002 | +0.04(+0.15%) |
Sep 06, 2006 | 27.89 | 27.97 | 27.56 | 27.82 | 235,021 | -0.12(-0.43%) |
Sep 05, 2006 | 27.82 | 27.96 | 27.54 | 27.94 | 196,337 | +0.42(+1.53%) |
Sep 01, 2006 | 27.84 | 27.84 | 27.42 | 27.52 | 235,447 | -0.16(-0.59%) |
Aug 31, 2006 | 27.50 | 27.82 | 27.23 | 27.68 | 267,462 | +0.34(+1.23%) |
Aug 30, 2006 | 27.22 | 27.61 | 27.06 | 27.35 | 99,366 | +0.15(+0.54%) |
Aug 29, 2006 | 27.41 | 27.56 | 26.69 | 27.20 | 240,670 | -0.25(-0.91%) |
Aug 28, 2006 | 26.95 | 27.67 | 26.87 | 27.45 | 208,315 | +0.52(+1.92%) |
Aug 25, 2006 | 26.64 | 27.04 | 26.64 | 26.93 | 195,779 | +0.20(+0.74%) |
Aug 24, 2006 | 26.96 | 27.40 | 26.61 | 26.73 | 267,095 | -0.22(-0.83%) |
Aug 23, 2006 | 28.38 | 28.59 | 26.86 | 26.96 | 179,237 | -1.27(-4.49%) |
Aug 22, 2006 | 27.84 | 28.52 | 27.79 | 28.22 | 89,350 | +0.27(+0.96%) |
Aug 21, 2006 | 28.47 | 28.47 | 27.80 | 27.96 | 101,025 | -0.65(-2.29%) |
Aug 18, 2006 | 28.97 | 28.97 | 28.29 | 28.61 | 105,194 | -0.22(-0.78%) |
Aug 17, 2006 | 28.70 | 29.36 | 28.51 | 28.84 | 136,047 | +0.17(+0.60%) |
Aug 16, 2006 | 27.91 | 28.82 | 27.72 | 28.66 | 179,142 | +0.83(+2.97%) |
Aug 15, 2006 | 27.15 | 28.04 | 27.15 | 27.84 | 130,278 | +1.21(+4.53%) |
Aug 14, 2006 | 26.87 | 27.60 | 26.63 | 26.63 | 147,875 | +0.06(+0.23%) |
Aug 11, 2006 | 26.51 | 26.64 | 26.06 | 26.57 | 224,019 | -0.06(-0.23%) |
Aug 10, 2006 | 26.49 | 26.80 | 26.06 | 26.63 | 223,820 | +0.06(+0.23%) |
Aug 09, 2006 | 27.19 | 27.70 | 26.53 | 26.57 | 367,105 | -0.59(-2.16%) |
Aug 08, 2006 | 27.30 | 27.79 | 27.05 | 27.16 | 346,796 | +0.03(+0.13%) |
Aug 07, 2006 | 27.41 | 27.56 | 26.87 | 27.12 | 276,898 | -0.40(-1.44%) |
Aug 04, 2006 | 28.16 | 29.15 | 27.31 | 27.52 | 409,515 | -0.34(-1.21%) |
Aug 03, 2006 | 26.79 | 27.98 | 26.70 | 27.85 | 333,085 | +0.90(+3.32%) |
Aug 02, 2006 | 26.73 | 27.51 | 26.69 | 26.96 | 406,981 | +0.22(+0.84%) |