Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 26.40 | 26.85 | 26.25 | 26.60 | 4,675 | +0.30(+1.14%) |
Oct 30, 2006 | 26.10 | 26.38 | 26.10 | 26.30 | 9,155 | -0.12(-0.45%) |
Oct 27, 2006 | 26.12 | 26.74 | 26.12 | 26.42 | 5,057 | +0.30(+1.15%) |
Oct 26, 2006 | 26.00 | 26.42 | 26.00 | 26.12 | 12,932 | +0.22(+0.85%) |
Oct 25, 2006 | 25.60 | 25.92 | 25.60 | 25.90 | 5,720 | +0.40(+1.57%) |
Oct 24, 2006 | 25.34 | 25.60 | 25.34 | 25.50 | 1,495 | -0.01(-0.04%) |
Oct 23, 2006 | 25.80 | 25.90 | 25.51 | 25.51 | 15,878 | -0.24(-0.93%) |
Oct 20, 2006 | 25.85 | 26.10 | 25.75 | 25.75 | 8,363 | -0.10(-0.39%) |
Oct 19, 2006 | 25.60 | 25.85 | 25.35 | 25.85 | 3,682 | +0.40(+1.57%) |
Oct 18, 2006 | 25.22 | 25.45 | 25.22 | 25.45 | 6,337 | +0.25(+0.99%) |
Oct 17, 2006 | 25.22 | 25.40 | 25.10 | 25.20 | 10,161 | -0.06(-0.24%) |
Oct 16, 2006 | 25.40 | 25.85 | 25.17 | 25.26 | 30,450 | -0.09(-0.36%) |
Oct 13, 2006 | 24.95 | 25.35 | 24.95 | 25.35 | 6,026 | +0.76(+3.09%) |
Oct 12, 2006 | 24.35 | 24.59 | 24.35 | 24.59 | 3,756 | +0.19(+0.78%) |
Oct 11, 2006 | 24.60 | 24.60 | 24.32 | 24.40 | 3,595 | +0.10(+0.41%) |
Oct 10, 2006 | 24.75 | 24.75 | 24.30 | 24.30 | 5,758 | -0.20(-0.82%) |
Oct 09, 2006 | 24.75 | 24.75 | 24.20 | 24.50 | 1,993 | +0.00(+0.00%) |
Oct 06, 2006 | 24.75 | 24.75 | 24.20 | 24.50 | 1,993 | +0.05(+0.20%) |
Oct 05, 2006 | 24.55 | 24.80 | 24.45 | 24.45 | 5,388 | +0.17(+0.70%) |
Oct 04, 2006 | 24.55 | 24.55 | 24.03 | 24.28 | 13,883 | -0.28(-1.14%) |
Oct 03, 2006 | 24.95 | 24.95 | 24.56 | 24.56 | 9,494 | -0.24(-0.97%) |
Oct 02, 2006 | 24.90 | 24.95 | 24.72 | 24.80 | 19,707 | +0.12(+0.49%) |
Sep 29, 2006 | 24.75 | 24.83 | 24.60 | 24.68 | 16,913 | -0.07(-0.28%) |
Sep 28, 2006 | 24.99 | 24.99 | 24.51 | 24.75 | 14,747 | +0.18(+0.73%) |
Sep 27, 2006 | 24.65 | 24.73 | 24.55 | 24.57 | 6,569 | -0.16(-0.65%) |
Sep 26, 2006 | 24.55 | 25.00 | 24.51 | 24.73 | 15,819 | -0.57(-2.25%) |
Sep 25, 2006 | 25.50 | 25.50 | 25.01 | 25.30 | 8,600 | -0.32(-1.25%) |
Sep 22, 2006 | 25.90 | 25.90 | 25.62 | 25.62 | 11,152 | -0.23(-0.89%) |
Sep 21, 2006 | 26.33 | 26.33 | 25.40 | 25.85 | 22,150 | -0.06(-0.23%) |
Sep 20, 2006 | 25.75 | 26.35 | 25.75 | 25.91 | 15,555 | -0.09(-0.35%) |
Sep 19, 2006 | 26.50 | 26.50 | 25.75 | 26.00 | 14,316 | -0.30(-1.14%) |
Sep 18, 2006 | 26.18 | 26.40 | 26.18 | 26.30 | 9,472 | -0.05(-0.19%) |
Sep 15, 2006 | 26.09 | 26.35 | 26.00 | 26.35 | 14,098 | +0.39(+1.50%) |
Sep 14, 2006 | 26.37 | 26.37 | 25.81 | 25.96 | 10,419 | -0.04(-0.15%) |
Sep 13, 2006 | 26.34 | 26.34 | 25.80 | 26.00 | 14,835 | -0.40(-1.52%) |
Sep 12, 2006 | 25.85 | 26.47 | 25.80 | 26.40 | 11,693 | +0.41(+1.58%) |
Sep 11, 2006 | 25.96 | 26.10 | 25.80 | 25.99 | 16,525 | +0.08(+0.31%) |
Sep 08, 2006 | 26.20 | 26.20 | 25.75 | 25.91 | 12,311 | -0.32(-1.22%) |
Sep 07, 2006 | 26.55 | 26.55 | 26.04 | 26.23 | 13,778 | -0.77(-2.85%) |
Sep 06, 2006 | 26.91 | 27.00 | 26.70 | 27.00 | 7,944 | -0.18(-0.66%) |
Sep 05, 2006 | 27.22 | 27.22 | 26.95 | 27.18 | 5,811 | +0.19(+0.70%) |
Sep 01, 2006 | 26.30 | 27.00 | 26.30 | 26.99 | 11,273 | +0.29(+1.09%) |
Aug 31, 2006 | 26.45 | 26.75 | 26.42 | 26.70 | 13,250 | +0.51(+1.95%) |
Aug 30, 2006 | 26.30 | 26.40 | 26.05 | 26.19 | 5,367 | +0.14(+0.54%) |
Aug 29, 2006 | 26.56 | 26.56 | 26.05 | 26.05 | 6,588 | -0.70(-2.62%) |
Aug 28, 2006 | 26.50 | 26.75 | 26.20 | 26.75 | 8,815 | +0.25(+0.94%) |
Aug 25, 2006 | 26.40 | 26.50 | 25.98 | 26.50 | 13,632 | +0.10(+0.38%) |
Aug 24, 2006 | 25.60 | 26.50 | 25.60 | 26.40 | 12,104 | +0.45(+1.73%) |
Aug 23, 2006 | 26.49 | 26.50 | 25.85 | 25.95 | 12,784 | -0.05(-0.19%) |
Aug 22, 2006 | 25.94 | 26.87 | 25.66 | 26.00 | 15,318 | +0.35(+1.36%) |
Aug 21, 2006 | 25.50 | 26.80 | 25.50 | 25.65 | 19,933 | +0.28(+1.10%) |
Aug 18, 2006 | 25.23 | 25.47 | 25.23 | 25.37 | 6,063 | +0.27(+1.08%) |
Aug 17, 2006 | 25.25 | 25.25 | 24.78 | 25.10 | 14,376 | +0.32(+1.29%) |
Aug 16, 2006 | 24.80 | 25.00 | 24.76 | 24.78 | 17,954 | +0.08(+0.32%) |
Aug 15, 2006 | 24.50 | 24.93 | 24.15 | 24.70 | 16,605 | +0.45(+1.86%) |
Aug 14, 2006 | 24.40 | 24.40 | 24.15 | 24.25 | 4,471 | -0.15(-0.61%) |
Aug 11, 2006 | 24.60 | 24.60 | 24.40 | 24.40 | 4,899 | -0.20(-0.81%) |
Aug 10, 2006 | 24.74 | 24.74 | 24.55 | 24.60 | 11,628 | -0.30(-1.20%) |
Aug 09, 2006 | 24.55 | 24.93 | 24.55 | 24.90 | 7,617 | +0.15(+0.61%) |
Aug 08, 2006 | 24.71 | 24.75 | 24.41 | 24.75 | 8,113 | +0.14(+0.57%) |
Aug 07, 2006 | 24.60 | 24.70 | 24.60 | 24.61 | 7,907 | +0.00(+0.00%) |
Aug 04, 2006 | 24.60 | 24.70 | 24.60 | 24.61 | 7,907 | +0.01(+0.04%) |
Aug 03, 2006 | 24.44 | 24.60 | 24.30 | 24.60 | 16,475 | +0.24(+0.99%) |
Aug 02, 2006 | 24.31 | 24.50 | 24.26 | 24.36 | 31,457 | +0.11(+0.45%) |