Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 26.16 | 26.16 | 25.63 | 25.79 | 723,242 | -0.38(-1.44%) |
Oct 30, 2006 | 25.87 | 26.25 | 25.82 | 26.16 | 901,153 | +0.25(+0.98%) |
Oct 27, 2006 | 25.26 | 25.94 | 25.13 | 25.91 | 637,871 | +0.32(+1.26%) |
Oct 26, 2006 | 25.59 | 25.70 | 25.46 | 25.59 | 196,157 | +0.02(+0.09%) |
Oct 25, 2006 | 25.59 | 25.73 | 25.31 | 25.56 | 213,101 | +0.06(+0.24%) |
Oct 24, 2006 | 25.50 | 25.96 | 25.39 | 25.50 | 203,847 | -0.01(-0.03%) |
Oct 23, 2006 | 25.48 | 25.88 | 25.44 | 25.51 | 120,040 | +0.03(+0.12%) |
Oct 20, 2006 | 25.97 | 26.00 | 25.39 | 25.48 | 244,252 | -0.35(-1.34%) |
Oct 19, 2006 | 25.75 | 26.04 | 25.60 | 25.83 | 203,326 | +0.12(+0.45%) |
Oct 18, 2006 | 25.86 | 26.09 | 25.53 | 25.71 | 218,054 | -0.11(-0.42%) |
Oct 17, 2006 | 26.01 | 26.02 | 25.66 | 25.82 | 219,097 | -0.32(-1.23%) |
Oct 16, 2006 | 26.20 | 26.61 | 26.09 | 26.14 | 335,749 | +0.35(+1.37%) |
Oct 13, 2006 | 25.73 | 25.83 | 25.63 | 25.79 | 210,234 | +0.10(+0.39%) |
Oct 12, 2006 | 25.46 | 25.75 | 25.42 | 25.69 | 529,821 | +0.35(+1.39%) |
Oct 11, 2006 | 25.20 | 25.47 | 25.20 | 25.33 | 653,251 | +0.09(+0.36%) |
Oct 10, 2006 | 25.11 | 25.26 | 25.02 | 25.24 | 370,940 | +0.25(+0.98%) |
Oct 09, 2006 | 24.78 | 25.09 | 24.70 | 25.00 | 230,436 | +0.21(+0.87%) |
Oct 06, 2006 | 24.61 | 24.87 | 24.47 | 24.78 | 324,409 | +0.18(+0.72%) |
Oct 05, 2006 | 24.39 | 24.64 | 24.32 | 24.61 | 204,629 | +0.21(+0.88%) |
Oct 04, 2006 | 23.95 | 24.51 | 23.95 | 24.39 | 187,816 | +0.40(+1.66%) |
Oct 03, 2006 | 24.30 | 24.35 | 23.99 | 23.99 | 297,690 | -0.31(-1.26%) |
Oct 02, 2006 | 24.34 | 24.74 | 24.14 | 24.30 | 351,520 | -0.12(-0.47%) |
Sep 29, 2006 | 24.51 | 24.70 | 24.39 | 24.41 | 551,718 | -0.05(-0.19%) |
Sep 28, 2006 | 24.76 | 24.94 | 24.29 | 24.46 | 372,895 | -0.30(-1.21%) |
Sep 27, 2006 | 24.85 | 24.86 | 24.63 | 24.76 | 339,138 | -0.09(-0.37%) |
Sep 26, 2006 | 24.47 | 24.87 | 24.47 | 24.85 | 294,301 | +0.38(+1.54%) |
Sep 25, 2006 | 25.00 | 25.04 | 24.24 | 24.47 | 457,614 | -0.56(-2.24%) |
Sep 22, 2006 | 25.09 | 25.32 | 24.72 | 25.04 | 376,675 | -0.08(-0.34%) |
Sep 21, 2006 | 25.55 | 25.60 | 24.84 | 25.12 | 397,529 | -0.42(-1.65%) |
Sep 20, 2006 | 25.44 | 25.75 | 25.32 | 25.54 | 417,861 | +0.19(+0.76%) |
Sep 19, 2006 | 25.79 | 25.79 | 25.18 | 25.35 | 564,100 | -0.46(-1.78%) |
Sep 18, 2006 | 26.11 | 26.20 | 25.74 | 25.81 | 367,551 | -0.38(-1.44%) |
Sep 15, 2006 | 26.75 | 26.75 | 26.14 | 26.19 | 499,453 | -0.37(-1.39%) |
Sep 14, 2006 | 26.88 | 26.88 | 26.20 | 26.55 | 625,359 | -0.42(-1.56%) |
Sep 13, 2006 | 27.00 | 27.12 | 26.86 | 26.98 | 119,519 | +0.05(+0.20%) |
Sep 12, 2006 | 26.47 | 27.00 | 26.47 | 26.92 | 196,288 | +0.46(+1.74%) |
Sep 11, 2006 | 26.89 | 26.96 | 26.10 | 26.46 | 297,430 | -0.52(-1.93%) |
Sep 08, 2006 | 26.95 | 27.08 | 26.80 | 26.98 | 122,256 | +0.03(+0.11%) |
Sep 07, 2006 | 27.08 | 27.23 | 26.85 | 26.95 | 311,767 | -0.24(-0.87%) |
Sep 06, 2006 | 27.28 | 27.44 | 27.05 | 27.19 | 654,815 | -0.27(-0.98%) |
Sep 05, 2006 | 27.12 | 27.61 | 27.06 | 27.46 | 319,196 | +0.45(+1.68%) |
Sep 01, 2006 | 26.83 | 27.15 | 26.76 | 27.01 | 475,601 | +0.21(+0.80%) |
Aug 31, 2006 | 26.54 | 26.82 | 26.47 | 26.79 | 234,346 | +0.28(+1.07%) |
Aug 30, 2006 | 26.35 | 26.79 | 26.32 | 26.51 | 185,470 | +0.21(+0.82%) |
Aug 29, 2006 | 26.16 | 26.31 | 25.85 | 26.29 | 137,636 | +0.21(+0.82%) |
Aug 28, 2006 | 25.72 | 26.19 | 25.72 | 26.08 | 70,642 | +0.21(+0.80%) |
Aug 25, 2006 | 25.93 | 26.37 | 25.68 | 25.87 | 121,474 | -0.16(-0.62%) |
Aug 24, 2006 | 26.57 | 26.61 | 25.70 | 26.03 | 276,185 | -0.45(-1.68%) |
Aug 23, 2006 | 26.66 | 26.88 | 26.20 | 26.48 | 183,645 | -0.14(-0.52%) |
Aug 22, 2006 | 26.62 | 26.83 | 26.47 | 26.62 | 116,782 | +0.07(+0.26%) |
Aug 21, 2006 | 26.70 | 26.85 | 26.32 | 26.55 | 256,634 | -0.41(-1.51%) |
Aug 18, 2006 | 27.00 | 27.00 | 26.70 | 26.95 | 118,607 | -0.05(-0.17%) |
Aug 17, 2006 | 26.81 | 27.08 | 26.78 | 27.00 | 276,706 | +0.21(+0.80%) |
Aug 16, 2006 | 26.69 | 26.82 | 26.47 | 26.78 | 254,288 | +0.14(+0.52%) |
Aug 15, 2006 | 26.43 | 26.77 | 26.25 | 26.65 | 192,769 | +0.58(+2.21%) |
Aug 14, 2006 | 26.35 | 26.72 | 25.96 | 26.07 | 194,202 | -0.12(-0.47%) |
Aug 11, 2006 | 26.22 | 26.29 | 26.04 | 26.19 | 291,304 | -0.11(-0.41%) |
Aug 10, 2006 | 26.28 | 26.63 | 26.12 | 26.30 | 373,677 | -0.06(-0.23%) |
Aug 09, 2006 | 26.91 | 27.01 | 26.20 | 26.36 | 453,443 | -0.43(-1.60%) |
Aug 08, 2006 | 27.01 | 27.37 | 26.66 | 26.79 | 352,562 | -0.21(-0.80%) |
Aug 07, 2006 | 26.95 | 27.06 | 26.71 | 27.01 | 383,452 | -0.05(-0.20%) |
Aug 04, 2006 | 27.45 | 27.64 | 26.69 | 27.06 | 468,563 | -0.20(-0.73%) |
Aug 03, 2006 | 26.98 | 27.38 | 26.78 | 27.26 | 319,978 | +0.18(+0.68%) |
Aug 02, 2006 | 27.29 | 27.47 | 27.01 | 27.08 | 531,255 | -0.18(-0.68%) |