Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 29.31 | 29.46 | 28.37 | 28.51 | 346,800 | -0.55(-1.89%) |
Oct 30, 2006 | 28.00 | 29.08 | 27.93 | 29.06 | 343,700 | +0.87(+3.09%) |
Oct 27, 2006 | 26.10 | 28.63 | 26.05 | 28.19 | 900,300 | +2.11(+8.09%) |
Oct 26, 2006 | 26.06 | 26.23 | 25.76 | 26.08 | 325,600 | +0.12(+0.46%) |
Oct 25, 2006 | 25.98 | 26.57 | 25.78 | 25.96 | 412,800 | -0.02(-0.08%) |
Oct 24, 2006 | 25.80 | 26.09 | 25.40 | 25.98 | 321,800 | +0.00(+0.00%) |
Oct 23, 2006 | 26.04 | 26.38 | 25.60 | 25.98 | 347,400 | -0.07(-0.27%) |
Oct 20, 2006 | 27.94 | 27.94 | 25.92 | 26.05 | 583,000 | -1.70(-6.13%) |
Oct 19, 2006 | 27.47 | 27.87 | 27.47 | 27.75 | 358,500 | +0.34(+1.24%) |
Oct 18, 2006 | 27.19 | 27.61 | 27.13 | 27.41 | 228,800 | +0.29(+1.07%) |
Oct 17, 2006 | 27.16 | 27.17 | 26.63 | 27.12 | 151,900 | -0.04(-0.15%) |
Oct 16, 2006 | 26.80 | 27.21 | 26.47 | 27.16 | 417,000 | +0.41(+1.53%) |
Oct 13, 2006 | 26.45 | 26.79 | 26.18 | 26.75 | 205,800 | +0.40(+1.52%) |
Oct 12, 2006 | 25.58 | 26.44 | 25.58 | 26.35 | 332,100 | +0.80(+3.13%) |
Oct 11, 2006 | 25.47 | 25.84 | 25.00 | 25.55 | 113,700 | -0.12(-0.47%) |
Oct 10, 2006 | 25.98 | 26.02 | 25.50 | 25.67 | 129,600 | -0.27(-1.04%) |
Oct 09, 2006 | 25.56 | 25.96 | 25.22 | 25.94 | 118,300 | +0.28(+1.09%) |
Oct 06, 2006 | 25.58 | 25.70 | 25.39 | 25.66 | 282,800 | +0.08(+0.31%) |
Oct 05, 2006 | 25.66 | 25.73 | 25.17 | 25.58 | 323,900 | -0.08(-0.31%) |
Oct 04, 2006 | 25.24 | 25.66 | 25.23 | 25.66 | 286,700 | +0.42(+1.66%) |
Oct 03, 2006 | 25.31 | 25.31 | 24.41 | 25.24 | 415,500 | -0.07(-0.28%) |
Oct 02, 2006 | 25.36 | 25.88 | 25.00 | 25.31 | 189,700 | -0.14(-0.55%) |
Sep 29, 2006 | 25.80 | 26.47 | 25.41 | 25.45 | 147,300 | -0.42(-1.62%) |
Sep 28, 2006 | 25.99 | 26.35 | 25.34 | 25.87 | 207,600 | +0.05(+0.19%) |
Sep 27, 2006 | 26.15 | 26.65 | 25.77 | 25.82 | 118,200 | -0.30(-1.15%) |
Sep 26, 2006 | 26.08 | 26.42 | 25.45 | 26.12 | 173,200 | +0.12(+0.46%) |
Sep 25, 2006 | 25.25 | 26.26 | 24.90 | 26.00 | 388,900 | +0.92(+3.67%) |
Sep 22, 2006 | 25.24 | 25.24 | 24.73 | 25.08 | 333,800 | -0.34(-1.34%) |
Sep 21, 2006 | 25.50 | 25.95 | 25.20 | 25.42 | 238,000 | -0.03(-0.12%) |
Sep 20, 2006 | 24.35 | 25.64 | 24.35 | 25.45 | 288,600 | +1.17(+4.82%) |
Sep 19, 2006 | 24.37 | 24.81 | 23.94 | 24.28 | 267,900 | +0.00(+0.00%) |
Sep 18, 2006 | 24.15 | 24.62 | 23.56 | 24.28 | 181,100 | +0.60(+2.53%) |
Sep 15, 2006 | 23.58 | 23.98 | 23.40 | 23.68 | 367,400 | +0.25(+1.07%) |
Sep 14, 2006 | 23.36 | 23.54 | 23.01 | 23.43 | 141,300 | +0.07(+0.30%) |
Sep 13, 2006 | 23.76 | 23.82 | 23.20 | 23.36 | 206,500 | -0.35(-1.48%) |
Sep 12, 2006 | 22.55 | 23.91 | 22.41 | 23.71 | 304,300 | +1.16(+5.14%) |
Sep 11, 2006 | 22.47 | 22.56 | 22.10 | 22.55 | 194,200 | +0.18(+0.80%) |
Sep 08, 2006 | 22.72 | 22.72 | 22.26 | 22.37 | 158,000 | -0.36(-1.58%) |
Sep 07, 2006 | 22.20 | 23.18 | 22.13 | 22.73 | 206,200 | +0.52(+2.34%) |
Sep 06, 2006 | 22.22 | 22.29 | 21.89 | 22.21 | 199,100 | -0.01(-0.05%) |
Sep 05, 2006 | 22.59 | 22.59 | 21.90 | 22.22 | 532,700 | -0.27(-1.20%) |
Sep 01, 2006 | 22.75 | 22.82 | 22.37 | 22.49 | 200,200 | -0.24(-1.06%) |
Aug 31, 2006 | 22.90 | 22.98 | 22.67 | 22.73 | 220,200 | -0.09(-0.39%) |
Aug 30, 2006 | 22.51 | 23.02 | 22.48 | 22.82 | 206,400 | +0.39(+1.74%) |
Aug 29, 2006 | 22.74 | 22.82 | 22.33 | 22.43 | 501,100 | -0.23(-1.02%) |
Aug 28, 2006 | 22.16 | 22.92 | 22.16 | 22.66 | 483,300 | +0.69(+3.14%) |
Aug 25, 2006 | 21.90 | 22.11 | 21.73 | 21.97 | 137,300 | +0.08(+0.37%) |
Aug 24, 2006 | 21.58 | 21.98 | 21.58 | 21.89 | 224,800 | +0.38(+1.77%) |
Aug 23, 2006 | 22.07 | 22.25 | 21.23 | 21.51 | 165,200 | -0.56(-2.54%) |
Aug 22, 2006 | 22.25 | 22.32 | 21.89 | 22.07 | 252,300 | -0.18(-0.81%) |
Aug 21, 2006 | 21.75 | 22.32 | 21.61 | 22.25 | 386,700 | +0.50(+2.30%) |
Aug 18, 2006 | 22.10 | 22.11 | 21.46 | 21.75 | 274,800 | -0.35(-1.58%) |
Aug 17, 2006 | 22.24 | 22.32 | 21.86 | 22.10 | 713,100 | -0.08(-0.36%) |
Aug 16, 2006 | 21.30 | 22.37 | 21.26 | 22.18 | 496,700 | +0.97(+4.57%) |
Aug 15, 2006 | 20.47 | 21.24 | 20.47 | 21.21 | 229,600 | +0.94(+4.64%) |
Aug 14, 2006 | 20.39 | 20.64 | 20.15 | 20.27 | 184,200 | -0.07(-0.34%) |
Aug 11, 2006 | 20.25 | 20.44 | 19.88 | 20.34 | 259,400 | +0.24(+1.19%) |
Aug 10, 2006 | 19.36 | 20.25 | 19.24 | 20.10 | 300,900 | +0.67(+3.45%) |
Aug 09, 2006 | 20.51 | 20.51 | 19.36 | 19.43 | 429,800 | -0.88(-4.33%) |
Aug 08, 2006 | 20.71 | 20.85 | 20.24 | 20.31 | 433,800 | -0.40(-1.93%) |
Aug 07, 2006 | 20.84 | 20.88 | 20.59 | 20.71 | 364,000 | -0.17(-0.81%) |
Aug 04, 2006 | 20.49 | 21.06 | 20.43 | 20.88 | 513,900 | +0.59(+2.91%) |
Aug 03, 2006 | 19.91 | 20.48 | 19.76 | 20.29 | 529,200 | +0.38(+1.91%) |
Aug 02, 2006 | 20.25 | 20.25 | 19.76 | 19.91 | 544,600 | -0.23(-1.14%) |