Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 27.87 | 27.90 | 27.59 | 27.68 | 126,990 | -0.09(-0.32%) |
Oct 30, 2006 | 27.65 | 27.86 | 27.65 | 27.77 | 231,141 | +0.11(+0.38%) |
Oct 27, 2006 | 27.85 | 27.86 | 27.66 | 27.66 | 15,759 | -0.23(-0.82%) |
Oct 26, 2006 | 28.00 | 28.00 | 27.71 | 27.89 | 45,451 | +0.04(+0.13%) |
Oct 25, 2006 | 27.79 | 27.90 | 27.74 | 27.85 | 46,593 | +0.06(+0.21%) |
Oct 24, 2006 | 27.75 | 27.84 | 27.70 | 27.80 | 63,266 | +0.04(+0.14%) |
Oct 23, 2006 | 27.58 | 27.82 | 27.51 | 27.76 | 52,075 | +0.16(+0.59%) |
Oct 20, 2006 | 27.71 | 27.71 | 27.55 | 27.60 | 44,994 | -0.22(-0.80%) |
Oct 19, 2006 | 27.72 | 27.84 | 27.71 | 27.82 | 17,586 | +0.03(+0.09%) |
Oct 18, 2006 | 27.97 | 28.06 | 27.73 | 27.79 | 21,698 | -0.06(-0.20%) |
Oct 17, 2006 | 27.91 | 27.95 | 27.69 | 27.85 | 57,328 | -0.26(-0.92%) |
Oct 16, 2006 | 27.87 | 28.13 | 27.87 | 28.11 | 65,322 | +0.24(+0.86%) |
Oct 13, 2006 | 27.85 | 27.89 | 27.76 | 27.87 | 44,081 | +0.03(+0.11%) |
Oct 12, 2006 | 27.76 | 27.88 | 27.67 | 27.84 | 18,728 | +0.22(+0.81%) |
Oct 11, 2006 | 27.63 | 27.67 | 27.49 | 27.61 | 27,179 | -0.05(-0.19%) |
Oct 10, 2006 | 27.65 | 27.71 | 27.57 | 27.67 | 55,272 | +0.08(+0.30%) |
Oct 09, 2006 | 27.45 | 27.61 | 27.35 | 27.58 | 19,414 | +0.06(+0.22%) |
Oct 06, 2006 | 27.58 | 27.58 | 27.40 | 27.52 | 21,698 | -0.14(-0.52%) |
Oct 05, 2006 | 27.39 | 27.67 | 27.35 | 27.67 | 41,340 | +0.30(+1.09%) |
Oct 04, 2006 | 26.92 | 27.37 | 26.92 | 27.37 | 83,366 | +0.34(+1.26%) |
Oct 03, 2006 | 26.83 | 27.08 | 26.79 | 27.03 | 36,315 | +0.15(+0.55%) |
Oct 02, 2006 | 26.86 | 27.05 | 26.80 | 26.88 | 82,224 | +0.03(+0.10%) |
Sep 29, 2006 | 27.05 | 27.05 | 26.85 | 26.85 | 26,951 | -0.15(-0.55%) |
Sep 28, 2006 | 26.88 | 27.04 | 26.80 | 27.00 | 39,513 | +0.11(+0.42%) |
Sep 27, 2006 | 26.78 | 26.96 | 26.78 | 26.89 | 29,463 | +0.06(+0.23%) |
Sep 26, 2006 | 26.43 | 26.83 | 26.43 | 26.83 | 44,766 | +0.25(+0.94%) |
Sep 25, 2006 | 26.37 | 26.62 | 26.22 | 26.58 | 43,396 | +0.32(+1.20%) |
Sep 22, 2006 | 26.40 | 26.40 | 26.17 | 26.26 | 23,753 | -0.12(-0.46%) |
Sep 21, 2006 | 26.69 | 26.75 | 26.35 | 26.38 | 54,816 | -0.30(-1.13%) |
Sep 20, 2006 | 26.53 | 26.76 | 26.53 | 26.69 | 47,735 | +0.20(+0.74%) |
Sep 19, 2006 | 26.55 | 26.55 | 26.31 | 26.49 | 62,353 | -0.14(-0.51%) |
Sep 18, 2006 | 26.61 | 26.71 | 26.55 | 26.62 | 29,463 | +0.01(+0.05%) |
Sep 15, 2006 | 26.71 | 26.76 | 26.58 | 26.61 | 91,588 | +0.09(+0.33%) |
Sep 14, 2006 | 26.57 | 26.57 | 26.43 | 26.52 | 24,210 | -0.13(-0.48%) |
Sep 13, 2006 | 26.40 | 26.65 | 26.37 | 26.65 | 49,334 | +0.31(+1.16%) |
Sep 12, 2006 | 26.03 | 26.35 | 26.03 | 26.34 | 32,204 | +0.32(+1.21%) |
Sep 11, 2006 | 26.03 | 26.13 | 25.83 | 26.03 | 61,668 | +0.02(+0.07%) |
Sep 08, 2006 | 25.96 | 26.06 | 25.96 | 26.01 | 20,784 | +0.03(+0.12%) |
Sep 07, 2006 | 26.09 | 26.10 | 25.89 | 25.98 | 98,212 | -0.11(-0.44%) |
Sep 06, 2006 | 26.31 | 26.31 | 26.09 | 26.09 | 31,290 | -0.32(-1.21%) |
Sep 05, 2006 | 26.40 | 26.44 | 26.28 | 26.41 | 57,100 | +0.10(+0.37%) |
Sep 01, 2006 | 26.27 | 26.41 | 26.20 | 26.32 | 95,699 | +0.15(+0.57%) |
Aug 31, 2006 | 26.16 | 26.23 | 26.09 | 26.17 | 56,871 | +0.10(+0.37%) |
Aug 30, 2006 | 26.02 | 26.14 | 25.99 | 26.07 | 36,087 | +0.02(+0.07%) |
Aug 29, 2006 | 25.99 | 26.06 | 25.85 | 26.06 | 75,829 | +0.10(+0.39%) |
Aug 28, 2006 | 25.72 | 26.04 | 25.72 | 25.95 | 45,451 | +0.20(+0.76%) |
Aug 25, 2006 | 25.77 | 25.82 | 25.69 | 25.76 | 22,611 | -0.02(-0.07%) |
Aug 24, 2006 | 26.07 | 26.07 | 25.72 | 25.77 | 36,544 | -0.11(-0.44%) |
Aug 23, 2006 | 26.13 | 26.19 | 25.83 | 25.89 | 63,266 | -0.22(-0.86%) |
Aug 22, 2006 | 26.02 | 26.20 | 26.00 | 26.11 | 41,340 | +0.03(+0.10%) |
Aug 21, 2006 | 26.23 | 26.23 | 26.05 | 26.09 | 61,896 | -0.25(-0.95%) |
Aug 18, 2006 | 26.37 | 26.42 | 26.21 | 26.34 | 58,927 | -0.06(-0.22%) |
Aug 17, 2006 | 26.24 | 26.48 | 26.24 | 26.39 | 66,464 | +0.06(+0.23%) |
Aug 16, 2006 | 25.95 | 26.38 | 25.94 | 26.33 | 57,328 | +0.58(+2.26%) |
Aug 15, 2006 | 25.61 | 25.79 | 25.56 | 25.75 | 43,396 | +0.46(+1.82%) |
Aug 14, 2006 | 25.42 | 25.65 | 25.27 | 25.29 | 22,383 | +0.09(+0.35%) |
Aug 11, 2006 | 25.29 | 25.34 | 25.11 | 25.20 | 31,747 | -0.15(-0.60%) |
Aug 10, 2006 | 25.11 | 25.42 | 25.11 | 25.35 | 123,336 | +0.18(+0.70%) |
Aug 09, 2006 | 25.72 | 25.72 | 25.18 | 25.18 | 114,428 | -0.31(-1.20%) |
Aug 08, 2006 | 25.77 | 25.84 | 25.42 | 25.49 | 44,538 | -0.24(-0.94%) |
Aug 07, 2006 | 25.81 | 25.87 | 25.63 | 25.73 | 37,914 | -0.14(-0.56%) |
Aug 04, 2006 | 26.15 | 26.34 | 25.74 | 25.87 | 60,982 | -0.09(-0.34%) |
Aug 03, 2006 | 25.53 | 26.04 | 25.53 | 25.96 | 24,895 | +0.25(+0.95%) |
Aug 02, 2006 | 25.53 | 25.79 | 25.53 | 25.71 | 261,518 | +0.24(+0.93%) |