Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 26.19 | 26.57 | 26.00 | 26.32 | 909,698 | +0.05(+0.17%) |
Oct 30, 2006 | 26.23 | 26.40 | 26.05 | 26.27 | 1,082,372 | +0.05(+0.18%) |
Oct 27, 2006 | 26.75 | 26.82 | 26.13 | 26.23 | 1,195,268 | -0.51(-1.92%) |
Oct 26, 2006 | 27.07 | 27.07 | 26.40 | 26.74 | 1,176,735 | -0.23(-0.85%) |
Oct 25, 2006 | 26.81 | 27.00 | 26.48 | 26.97 | 1,138,755 | +0.17(+0.63%) |
Oct 24, 2006 | 26.54 | 27.08 | 26.20 | 26.80 | 1,540,353 | +0.27(+1.01%) |
Oct 23, 2006 | 26.14 | 26.74 | 25.32 | 26.53 | 1,369,247 | +0.40(+1.52%) |
Oct 20, 2006 | 27.27 | 27.43 | 25.87 | 26.13 | 2,444,701 | -1.13(-4.16%) |
Oct 19, 2006 | 25.59 | 27.38 | 25.51 | 27.27 | 2,722,701 | +0.58(+2.18%) |
Oct 18, 2006 | 27.28 | 27.58 | 26.30 | 26.69 | 1,139,929 | -0.49(-1.80%) |
Oct 17, 2006 | 27.19 | 27.28 | 26.59 | 27.18 | 816,901 | -0.04(-0.14%) |
Oct 16, 2006 | 27.20 | 27.33 | 26.86 | 27.21 | 837,262 | +0.57(+2.16%) |
Oct 13, 2006 | 26.23 | 26.92 | 26.01 | 26.64 | 872,501 | +0.41(+1.55%) |
Oct 12, 2006 | 25.89 | 26.24 | 25.83 | 26.23 | 1,159,507 | +0.44(+1.72%) |
Oct 11, 2006 | 25.28 | 26.07 | 25.21 | 25.79 | 960,208 | +0.05(+0.21%) |
Oct 10, 2006 | 25.67 | 26.10 | 25.51 | 25.74 | 907,610 | -0.02(-0.06%) |
Oct 09, 2006 | 25.31 | 26.38 | 25.29 | 25.75 | 1,207,015 | +0.54(+2.13%) |
Oct 06, 2006 | 25.13 | 25.47 | 24.92 | 25.22 | 937,498 | +0.02(+0.06%) |
Oct 05, 2006 | 24.03 | 25.41 | 23.99 | 25.20 | 1,415,058 | +1.33(+5.55%) |
Oct 04, 2006 | 23.87 | 24.17 | 23.29 | 23.87 | 1,030,165 | -0.07(-0.29%) |
Oct 03, 2006 | 24.52 | 24.53 | 23.71 | 23.94 | 1,417,668 | -0.92(-3.70%) |
Oct 02, 2006 | 24.82 | 25.07 | 24.59 | 24.86 | 1,243,037 | +0.24(+0.96%) |
Sep 29, 2006 | 24.64 | 25.07 | 24.53 | 24.63 | 734,807 | -0.02(-0.06%) |
Sep 28, 2006 | 24.79 | 24.89 | 24.33 | 24.64 | 1,074,671 | -0.15(-0.62%) |
Sep 27, 2006 | 25.55 | 25.55 | 24.35 | 24.79 | 1,669,956 | -0.54(-2.12%) |
Sep 26, 2006 | 23.75 | 25.45 | 23.34 | 25.33 | 3,022,758 | +2.94(+13.14%) |
Sep 25, 2006 | 21.99 | 22.45 | 21.78 | 22.39 | 980,308 | -0.10(-0.44%) |
Sep 22, 2006 | 23.18 | 23.48 | 22.41 | 22.49 | 942,328 | -0.69(-2.98%) |
Sep 21, 2006 | 23.22 | 23.83 | 23.08 | 23.18 | 1,001,712 | -0.05(-0.20%) |
Sep 20, 2006 | 23.52 | 23.58 | 23.02 | 23.22 | 1,063,708 | -0.05(-0.20%) |
Sep 19, 2006 | 23.74 | 23.85 | 22.80 | 23.27 | 856,970 | -0.52(-2.19%) |
Sep 18, 2006 | 23.46 | 24.23 | 23.26 | 23.79 | 998,972 | +0.34(+1.47%) |
Sep 15, 2006 | 23.78 | 23.87 | 23.37 | 23.45 | 1,108,997 | -0.09(-0.39%) |
Sep 14, 2006 | 24.06 | 24.30 | 23.36 | 23.54 | 1,255,828 | -0.69(-2.85%) |
Sep 13, 2006 | 23.74 | 24.31 | 23.52 | 24.23 | 1,309,862 | +1.03(+4.46%) |
Sep 12, 2006 | 23.18 | 23.58 | 22.95 | 23.19 | 941,675 | +0.35(+1.54%) |
Sep 11, 2006 | 23.97 | 23.97 | 22.74 | 22.84 | 988,400 | -1.29(-5.37%) |
Sep 08, 2006 | 24.45 | 24.59 | 24.03 | 24.13 | 861,016 | -0.31(-1.28%) |
Sep 07, 2006 | 24.65 | 24.78 | 23.97 | 24.45 | 1,233,510 | -0.33(-1.33%) |
Sep 06, 2006 | 25.23 | 25.41 | 24.70 | 24.78 | 1,161,465 | -0.64(-2.50%) |
Sep 05, 2006 | 25.35 | 25.63 | 24.94 | 25.41 | 952,508 | +0.13(+0.51%) |
Sep 01, 2006 | 24.90 | 25.61 | 24.81 | 25.28 | 682,470 | +0.18(+0.70%) |
Aug 31, 2006 | 25.21 | 25.41 | 24.85 | 25.11 | 864,801 | +0.14(+0.55%) |
Aug 30, 2006 | 25.74 | 25.82 | 24.86 | 24.97 | 1,479,794 | -0.51(-2.01%) |
Aug 29, 2006 | 25.13 | 25.71 | 23.85 | 25.48 | 3,312,505 | +2.39(+10.35%) |
Aug 28, 2006 | 23.33 | 23.45 | 22.83 | 23.09 | 868,194 | -0.24(-1.02%) |
Aug 25, 2006 | 23.43 | 23.92 | 23.30 | 23.33 | 591,239 | -0.21(-0.88%) |
Aug 24, 2006 | 24.08 | 24.12 | 23.25 | 23.54 | 1,054,050 | -0.35(-1.48%) |
Aug 23, 2006 | 24.86 | 25.10 | 23.77 | 23.89 | 1,580,683 | -1.01(-4.06%) |
Aug 22, 2006 | 24.96 | 25.15 | 24.64 | 24.90 | 1,093,727 | -0.22(-0.88%) |
Aug 21, 2006 | 25.28 | 25.67 | 25.09 | 25.12 | 895,994 | -0.30(-1.18%) |
Aug 18, 2006 | 25.62 | 25.87 | 25.21 | 25.42 | 1,143,584 | -0.21(-0.84%) |
Aug 17, 2006 | 25.86 | 26.17 | 25.37 | 25.64 | 1,149,065 | -0.61(-2.31%) |
Aug 16, 2006 | 25.78 | 26.28 | 25.51 | 26.24 | 1,005,497 | +0.82(+3.22%) |
Aug 15, 2006 | 25.08 | 25.54 | 24.95 | 25.42 | 910,612 | +0.64(+2.60%) |
Aug 14, 2006 | 24.95 | 25.21 | 24.61 | 24.78 | 1,010,718 | -0.17(-0.68%) |
Aug 11, 2006 | 25.09 | 25.35 | 24.63 | 24.95 | 1,337,923 | -0.15(-0.58%) |
Aug 10, 2006 | 25.16 | 25.28 | 24.37 | 25.09 | 1,405,008 | -0.07(-0.27%) |
Aug 09, 2006 | 26.20 | 26.31 | 25.09 | 25.16 | 1,473,529 | -0.83(-3.18%) |
Aug 08, 2006 | 25.95 | 26.40 | 25.74 | 25.99 | 1,827,750 | +0.23(+0.89%) |
Aug 07, 2006 | 25.59 | 26.13 | 25.45 | 25.76 | 898,996 | +0.17(+0.66%) |
Aug 04, 2006 | 27.12 | 27.31 | 25.45 | 25.59 | 1,396,002 | -0.94(-3.55%) |
Aug 03, 2006 | 25.97 | 26.74 | 25.92 | 26.53 | 1,263,789 | -0.02(-0.09%) |
Aug 02, 2006 | 26.43 | 26.85 | 26.13 | 26.56 | 1,439,986 | +0.42(+1.61%) |