Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 23.13 | 23.60 | 22.71 | 22.89 | 238,552 | -0.29(-1.24%) |
Oct 30, 2006 | 24.12 | 24.12 | 23.09 | 23.18 | 209,000 | -0.94(-3.88%) |
Oct 27, 2006 | 25.20 | 25.34 | 24.11 | 24.11 | 132,066 | -1.08(-4.30%) |
Oct 26, 2006 | 25.53 | 25.67 | 24.74 | 25.20 | 119,149 | -0.19(-0.73%) |
Oct 25, 2006 | 25.18 | 25.56 | 24.82 | 25.38 | 140,074 | +0.26(+1.03%) |
Oct 24, 2006 | 23.99 | 25.24 | 23.99 | 25.12 | 168,143 | +1.06(+4.39%) |
Oct 23, 2006 | 24.44 | 24.76 | 23.99 | 24.07 | 147,090 | -0.41(-1.67%) |
Oct 20, 2006 | 25.55 | 25.64 | 24.37 | 24.48 | 127,465 | -0.97(-3.83%) |
Oct 19, 2006 | 24.81 | 25.53 | 24.31 | 25.45 | 184,519 | +0.51(+2.04%) |
Oct 18, 2006 | 25.49 | 25.96 | 24.89 | 24.94 | 166,689 | -0.40(-1.57%) |
Oct 17, 2006 | 25.60 | 25.91 | 24.79 | 25.34 | 130,888 | -0.55(-2.11%) |
Oct 16, 2006 | 25.45 | 25.91 | 25.45 | 25.89 | 174,794 | +0.54(+2.12%) |
Oct 13, 2006 | 24.46 | 25.44 | 24.19 | 25.35 | 238,486 | +0.83(+3.40%) |
Oct 12, 2006 | 24.50 | 24.85 | 24.23 | 24.51 | 163,651 | -0.05(-0.19%) |
Oct 11, 2006 | 25.05 | 25.12 | 24.48 | 24.56 | 118,570 | -0.73(-2.90%) |
Oct 10, 2006 | 24.65 | 25.42 | 24.51 | 25.29 | 247,180 | +0.76(+3.10%) |
Oct 09, 2006 | 24.03 | 24.96 | 23.98 | 24.53 | 278,512 | +0.50(+2.08%) |
Oct 06, 2006 | 23.97 | 24.51 | 23.75 | 24.03 | 185,667 | -0.03(-0.12%) |
Oct 05, 2006 | 22.44 | 24.38 | 22.44 | 24.06 | 403,550 | +1.71(+7.63%) |
Oct 04, 2006 | 21.83 | 22.47 | 21.72 | 22.35 | 135,999 | +0.44(+1.99%) |
Oct 03, 2006 | 22.53 | 22.53 | 21.77 | 21.92 | 166,909 | -0.83(-3.63%) |
Oct 02, 2006 | 23.09 | 23.34 | 22.53 | 22.74 | 84,380 | -0.31(-1.33%) |
Sep 29, 2006 | 23.15 | 23.35 | 22.95 | 23.05 | 103,417 | -0.06(-0.28%) |
Sep 28, 2006 | 23.58 | 23.79 | 22.99 | 23.11 | 274,186 | -0.47(-2.00%) |
Sep 27, 2006 | 22.43 | 23.85 | 22.37 | 23.59 | 206,964 | +1.13(+5.04%) |
Sep 26, 2006 | 22.63 | 22.79 | 22.17 | 22.45 | 232,944 | +0.03(+0.12%) |
Sep 25, 2006 | 22.81 | 22.81 | 22.03 | 22.43 | 113,023 | -0.42(-1.83%) |
Sep 22, 2006 | 23.73 | 23.98 | 22.72 | 22.84 | 149,197 | -0.92(-3.86%) |
Sep 21, 2006 | 24.11 | 24.49 | 23.64 | 23.76 | 248,671 | -0.20(-0.85%) |
Sep 20, 2006 | 23.46 | 24.10 | 23.46 | 23.97 | 157,293 | +0.58(+2.50%) |
Sep 19, 2006 | 24.05 | 24.12 | 23.22 | 23.38 | 194,654 | -0.59(-2.48%) |
Sep 18, 2006 | 23.38 | 24.64 | 23.38 | 23.98 | 180,878 | +0.64(+2.74%) |
Sep 15, 2006 | 23.24 | 23.60 | 22.78 | 23.34 | 126,793 | +0.27(+1.17%) |
Sep 14, 2006 | 23.53 | 23.72 | 22.79 | 23.07 | 118,560 | -0.68(-2.85%) |
Sep 13, 2006 | 22.94 | 24.10 | 22.94 | 23.74 | 246,926 | +0.70(+3.02%) |
Sep 12, 2006 | 22.44 | 23.22 | 22.28 | 23.05 | 344,518 | +0.66(+2.94%) |
Sep 11, 2006 | 23.82 | 23.88 | 22.27 | 22.39 | 325,313 | -1.30(-5.48%) |
Sep 08, 2006 | 23.90 | 24.09 | 23.54 | 23.69 | 99,224 | -0.17(-0.70%) |
Sep 07, 2006 | 24.20 | 24.47 | 23.73 | 23.85 | 153,270 | -0.69(-2.80%) |
Sep 06, 2006 | 25.44 | 25.49 | 24.43 | 24.54 | 150,143 | -1.07(-4.16%) |
Sep 05, 2006 | 25.84 | 26.09 | 25.36 | 25.61 | 142,872 | +0.23(+0.91%) |
Sep 01, 2006 | 25.93 | 25.93 | 24.95 | 25.38 | 272,925 | -0.26(-1.01%) |
Aug 31, 2006 | 25.91 | 26.27 | 25.60 | 25.63 | 179,077 | -0.17(-0.65%) |
Aug 30, 2006 | 26.11 | 26.11 | 25.59 | 25.80 | 160,533 | -0.03(-0.11%) |
Aug 29, 2006 | 25.96 | 26.14 | 24.85 | 25.83 | 311,412 | +0.19(+0.76%) |
Aug 28, 2006 | 25.01 | 25.68 | 24.84 | 25.63 | 240,207 | +0.59(+2.37%) |
Aug 25, 2006 | 24.88 | 25.49 | 24.74 | 25.04 | 232,475 | -0.08(-0.33%) |
Aug 24, 2006 | 25.66 | 26.39 | 24.93 | 25.12 | 188,033 | -0.46(-1.81%) |
Aug 23, 2006 | 26.82 | 27.24 | 25.40 | 25.59 | 235,209 | -1.28(-4.76%) |
Aug 22, 2006 | 27.32 | 27.40 | 26.69 | 26.87 | 151,995 | -0.31(-1.13%) |
Aug 21, 2006 | 26.42 | 27.47 | 26.42 | 27.17 | 207,553 | +0.62(+2.34%) |
Aug 18, 2006 | 26.89 | 26.89 | 26.18 | 26.55 | 269,137 | -0.23(-0.87%) |
Aug 17, 2006 | 27.70 | 27.91 | 26.44 | 26.78 | 233,031 | -0.92(-3.31%) |
Aug 16, 2006 | 27.62 | 27.99 | 27.38 | 27.70 | 146,888 | +0.37(+1.36%) |
Aug 15, 2006 | 26.91 | 27.81 | 26.82 | 27.33 | 179,197 | +0.86(+3.26%) |
Aug 14, 2006 | 26.97 | 26.97 | 25.89 | 26.47 | 263,156 | -0.10(-0.38%) |
Aug 11, 2006 | 27.06 | 27.11 | 26.28 | 26.57 | 234,463 | -0.49(-1.82%) |
Aug 10, 2006 | 27.16 | 27.58 | 26.49 | 27.06 | 241,419 | -0.37(-1.35%) |
Aug 09, 2006 | 27.82 | 28.43 | 27.28 | 27.43 | 221,661 | -0.02(-0.07%) |
Aug 08, 2006 | 29.14 | 29.45 | 26.96 | 27.45 | 304,557 | -1.50(-5.19%) |
Aug 07, 2006 | 28.54 | 29.16 | 28.36 | 28.95 | 264,239 | +0.31(+1.07%) |
Aug 04, 2006 | 29.18 | 29.53 | 27.86 | 28.65 | 411,438 | -0.15(-0.51%) |
Aug 03, 2006 | 28.69 | 30.29 | 27.57 | 28.80 | 658,503 | -2.23(-7.17%) |
Aug 02, 2006 | 31.50 | 31.67 | 30.35 | 31.02 | 251,619 | -0.20(-0.65%) |