Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 27.87 | 27.90 | 27.59 | 27.68 | 126,997 | -0.09(-0.32%) |
Oct 30, 2006 | 27.65 | 27.86 | 27.65 | 27.77 | 231,154 | +0.11(+0.38%) |
Oct 27, 2006 | 27.85 | 27.86 | 27.66 | 27.66 | 15,760 | -0.23(-0.82%) |
Oct 26, 2006 | 28.00 | 28.00 | 27.70 | 27.89 | 45,454 | +0.04(+0.13%) |
Oct 25, 2006 | 27.79 | 27.90 | 27.74 | 27.85 | 46,596 | +0.06(+0.20%) |
Oct 24, 2006 | 27.74 | 27.84 | 27.70 | 27.80 | 63,270 | +0.04(+0.14%) |
Oct 23, 2006 | 27.58 | 27.82 | 27.51 | 27.76 | 52,078 | +0.16(+0.59%) |
Oct 20, 2006 | 27.71 | 27.71 | 27.55 | 27.59 | 44,997 | -0.22(-0.80%) |
Oct 19, 2006 | 27.72 | 27.84 | 27.71 | 27.82 | 17,587 | +0.03(+0.09%) |
Oct 18, 2006 | 27.97 | 28.05 | 27.73 | 27.79 | 21,699 | -0.06(-0.20%) |
Oct 17, 2006 | 27.91 | 27.95 | 27.69 | 27.85 | 57,331 | -0.26(-0.92%) |
Oct 16, 2006 | 27.87 | 28.12 | 27.87 | 28.11 | 65,326 | +0.24(+0.86%) |
Oct 13, 2006 | 27.84 | 27.88 | 27.76 | 27.87 | 44,083 | +0.03(+0.11%) |
Oct 12, 2006 | 27.76 | 27.87 | 27.67 | 27.84 | 18,729 | +0.22(+0.81%) |
Oct 11, 2006 | 27.63 | 27.67 | 27.49 | 27.61 | 27,181 | -0.05(-0.19%) |
Oct 10, 2006 | 27.65 | 27.71 | 27.57 | 27.66 | 55,276 | +0.08(+0.30%) |
Oct 09, 2006 | 27.45 | 27.61 | 27.35 | 27.58 | 19,415 | +0.06(+0.22%) |
Oct 06, 2006 | 27.58 | 27.58 | 27.40 | 27.52 | 21,699 | -0.14(-0.52%) |
Oct 05, 2006 | 27.38 | 27.66 | 27.35 | 27.66 | 41,342 | +0.30(+1.09%) |
Oct 04, 2006 | 26.92 | 27.37 | 26.92 | 27.37 | 83,370 | +0.34(+1.26%) |
Oct 03, 2006 | 26.82 | 27.08 | 26.79 | 27.03 | 36,317 | +0.15(+0.55%) |
Oct 02, 2006 | 26.86 | 27.05 | 26.80 | 26.88 | 82,228 | +0.03(+0.10%) |
Sep 29, 2006 | 27.05 | 27.05 | 26.85 | 26.85 | 26,952 | -0.15(-0.55%) |
Sep 28, 2006 | 26.88 | 27.04 | 26.79 | 27.00 | 39,515 | +0.11(+0.42%) |
Sep 27, 2006 | 26.78 | 26.96 | 26.78 | 26.89 | 29,465 | +0.06(+0.23%) |
Sep 26, 2006 | 26.43 | 26.83 | 26.43 | 26.82 | 44,769 | +0.25(+0.94%) |
Sep 25, 2006 | 26.36 | 26.61 | 26.22 | 26.57 | 43,398 | +0.32(+1.20%) |
Sep 22, 2006 | 26.40 | 26.40 | 26.17 | 26.26 | 23,754 | -0.12(-0.46%) |
Sep 21, 2006 | 26.68 | 26.75 | 26.35 | 26.38 | 54,819 | -0.30(-1.13%) |
Sep 20, 2006 | 26.53 | 26.76 | 26.53 | 26.68 | 47,738 | +0.20(+0.74%) |
Sep 19, 2006 | 26.55 | 26.55 | 26.31 | 26.49 | 62,356 | -0.14(-0.51%) |
Sep 18, 2006 | 26.61 | 26.70 | 26.55 | 26.62 | 29,465 | +0.01(+0.05%) |
Sep 15, 2006 | 26.71 | 26.76 | 26.57 | 26.61 | 91,593 | +0.09(+0.33%) |
Sep 14, 2006 | 26.57 | 26.57 | 26.43 | 26.52 | 24,211 | -0.13(-0.48%) |
Sep 13, 2006 | 26.40 | 26.65 | 26.37 | 26.65 | 49,337 | +0.31(+1.16%) |
Sep 12, 2006 | 26.03 | 26.35 | 26.03 | 26.34 | 32,206 | +0.32(+1.21%) |
Sep 11, 2006 | 26.03 | 26.13 | 25.83 | 26.03 | 61,671 | +0.02(+0.07%) |
Sep 08, 2006 | 25.96 | 26.06 | 25.96 | 26.01 | 20,785 | +0.03(+0.12%) |
Sep 07, 2006 | 26.09 | 26.10 | 25.89 | 25.98 | 98,217 | -0.11(-0.44%) |
Sep 06, 2006 | 26.31 | 26.31 | 26.09 | 26.09 | 31,292 | -0.32(-1.21%) |
Sep 05, 2006 | 26.40 | 26.44 | 26.28 | 26.41 | 57,103 | +0.10(+0.37%) |
Sep 01, 2006 | 26.27 | 26.41 | 26.20 | 26.32 | 95,705 | +0.15(+0.57%) |
Aug 31, 2006 | 26.16 | 26.23 | 26.08 | 26.17 | 56,874 | +0.10(+0.37%) |
Aug 30, 2006 | 26.01 | 26.14 | 25.99 | 26.07 | 36,089 | +0.02(+0.07%) |
Aug 29, 2006 | 25.99 | 26.06 | 25.85 | 26.05 | 75,833 | +0.10(+0.39%) |
Aug 28, 2006 | 25.72 | 26.04 | 25.72 | 25.95 | 45,454 | +0.20(+0.77%) |
Aug 25, 2006 | 25.77 | 25.82 | 25.69 | 25.76 | 22,612 | -0.02(-0.07%) |
Aug 24, 2006 | 26.07 | 26.07 | 25.72 | 25.77 | 36,546 | -0.11(-0.44%) |
Aug 23, 2006 | 26.13 | 26.18 | 25.83 | 25.89 | 63,270 | -0.22(-0.86%) |
Aug 22, 2006 | 26.02 | 26.20 | 26.00 | 26.11 | 41,342 | +0.03(+0.10%) |
Aug 21, 2006 | 26.23 | 26.23 | 26.05 | 26.08 | 61,900 | -0.25(-0.95%) |
Aug 18, 2006 | 26.36 | 26.42 | 26.21 | 26.33 | 58,930 | -0.06(-0.22%) |
Aug 17, 2006 | 26.24 | 26.47 | 26.24 | 26.39 | 66,468 | +0.06(+0.23%) |
Aug 16, 2006 | 25.95 | 26.38 | 25.94 | 26.33 | 57,331 | +0.58(+2.26%) |
Aug 15, 2006 | 25.61 | 25.79 | 25.56 | 25.75 | 43,398 | +0.46(+1.82%) |
Aug 14, 2006 | 25.41 | 25.65 | 25.27 | 25.29 | 22,384 | +0.09(+0.35%) |
Aug 11, 2006 | 25.29 | 25.33 | 25.11 | 25.20 | 31,749 | -0.15(-0.60%) |
Aug 10, 2006 | 25.11 | 25.42 | 25.11 | 25.35 | 123,343 | +0.18(+0.70%) |
Aug 09, 2006 | 25.72 | 25.72 | 25.18 | 25.18 | 114,435 | -0.31(-1.20%) |
Aug 08, 2006 | 25.76 | 25.84 | 25.42 | 25.48 | 44,540 | -0.24(-0.94%) |
Aug 07, 2006 | 25.81 | 25.87 | 25.63 | 25.73 | 37,916 | -0.14(-0.56%) |
Aug 04, 2006 | 26.15 | 26.33 | 25.74 | 25.87 | 60,986 | -0.09(-0.34%) |
Aug 03, 2006 | 25.52 | 26.04 | 25.52 | 25.96 | 24,897 | +0.25(+0.95%) |
Aug 02, 2006 | 25.52 | 25.79 | 25.52 | 25.71 | 261,533 | +0.24(+0.93%) |