Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 30.12 | 30.23 | 29.53 | 29.72 | 293,194 | -0.51(-1.69%) |
Oct 30, 2006 | 29.78 | 30.69 | 29.56 | 30.23 | 329,086 | +0.37(+1.24%) |
Oct 27, 2006 | 29.87 | 30.29 | 29.13 | 29.86 | 477,535 | +0.05(+0.17%) |
Oct 26, 2006 | 29.53 | 30.08 | 29.51 | 29.81 | 623,082 | -0.34(-1.13%) |
Oct 25, 2006 | 27.56 | 30.50 | 27.50 | 30.15 | 2,265,463 | +2.98(+10.97%) |
Oct 24, 2006 | 26.35 | 27.39 | 26.35 | 27.17 | 666,502 | +0.82(+3.11%) |
Oct 23, 2006 | 25.97 | 26.55 | 25.65 | 26.35 | 442,170 | +0.45(+1.74%) |
Oct 20, 2006 | 26.15 | 26.23 | 25.84 | 25.90 | 334,458 | -0.12(-0.46%) |
Oct 19, 2006 | 25.61 | 26.22 | 25.61 | 26.02 | 327,262 | +0.25(+0.97%) |
Oct 18, 2006 | 25.80 | 26.06 | 25.71 | 25.77 | 286,725 | -0.01(-0.04%) |
Oct 17, 2006 | 25.70 | 25.90 | 25.50 | 25.78 | 349,274 | -0.12(-0.46%) |
Oct 16, 2006 | 25.79 | 26.22 | 25.76 | 25.90 | 404,498 | +0.04(+0.15%) |
Oct 13, 2006 | 25.87 | 26.46 | 25.68 | 25.86 | 864,993 | -0.07(-0.27%) |
Oct 12, 2006 | 24.50 | 26.02 | 24.49 | 25.93 | 667,665 | +1.62(+6.66%) |
Oct 11, 2006 | 24.52 | 24.80 | 24.12 | 24.31 | 396,358 | -0.20(-0.82%) |
Oct 10, 2006 | 24.84 | 25.01 | 24.14 | 24.51 | 407,693 | -0.39(-1.57%) |
Oct 09, 2006 | 24.82 | 25.00 | 24.75 | 24.90 | 276,002 | -0.06(-0.24%) |
Oct 06, 2006 | 25.04 | 25.29 | 24.73 | 24.96 | 186,501 | -0.23(-0.91%) |
Oct 05, 2006 | 24.60 | 25.30 | 24.60 | 25.19 | 357,011 | +0.50(+2.03%) |
Oct 04, 2006 | 24.27 | 24.93 | 24.12 | 24.69 | 459,960 | +0.32(+1.31%) |
Oct 03, 2006 | 24.06 | 24.67 | 24.06 | 24.37 | 745,281 | +0.15(+0.62%) |
Oct 02, 2006 | 24.59 | 24.75 | 24.19 | 24.22 | 272,347 | -0.33(-1.34%) |
Sep 29, 2006 | 24.83 | 25.10 | 24.50 | 24.55 | 266,457 | -0.33(-1.33%) |
Sep 28, 2006 | 25.59 | 25.79 | 24.82 | 24.88 | 425,778 | -0.56(-2.20%) |
Sep 27, 2006 | 25.50 | 25.75 | 25.41 | 25.44 | 543,105 | -0.05(-0.20%) |
Sep 26, 2006 | 25.36 | 25.68 | 25.31 | 25.49 | 735,989 | +0.06(+0.24%) |
Sep 25, 2006 | 25.06 | 25.52 | 25.06 | 25.43 | 311,994 | +0.42(+1.68%) |
Sep 22, 2006 | 25.30 | 25.50 | 24.88 | 25.01 | 387,093 | -0.45(-1.77%) |
Sep 21, 2006 | 25.55 | 26.04 | 25.35 | 25.46 | 863,566 | -0.07(-0.27%) |
Sep 20, 2006 | 25.12 | 25.65 | 25.00 | 25.53 | 437,784 | +0.66(+2.65%) |
Sep 19, 2006 | 25.06 | 25.30 | 24.50 | 24.87 | 445,858 | -0.06(-0.24%) |
Sep 18, 2006 | 24.75 | 25.29 | 24.63 | 24.93 | 400,818 | +0.02(+0.08%) |
Sep 15, 2006 | 24.43 | 24.92 | 24.18 | 24.91 | 642,475 | +0.67(+2.76%) |
Sep 14, 2006 | 24.04 | 24.61 | 23.91 | 24.24 | 265,534 | +0.03(+0.12%) |
Sep 13, 2006 | 23.98 | 24.43 | 23.83 | 24.21 | 598,189 | +0.21(+0.88%) |
Sep 12, 2006 | 24.10 | 24.50 | 23.90 | 24.00 | 421,245 | -0.02(-0.08%) |
Sep 11, 2006 | 23.61 | 24.31 | 23.56 | 24.02 | 193,474 | +0.21(+0.88%) |
Sep 08, 2006 | 24.21 | 24.21 | 23.75 | 23.81 | 229,795 | -0.44(-1.81%) |
Sep 07, 2006 | 24.00 | 24.45 | 24.00 | 24.25 | 319,200 | +0.15(+0.62%) |
Sep 06, 2006 | 24.56 | 24.58 | 24.09 | 24.10 | 540,273 | -0.50(-2.03%) |
Sep 05, 2006 | 24.04 | 24.64 | 23.90 | 24.60 | 425,740 | +0.70(+2.93%) |
Sep 01, 2006 | 24.51 | 24.55 | 23.85 | 23.90 | 255,571 | -0.40(-1.65%) |
Aug 31, 2006 | 24.38 | 24.50 | 24.21 | 24.30 | 551,592 | +0.03(+0.12%) |
Aug 30, 2006 | 23.92 | 24.69 | 23.78 | 24.27 | 500,001 | +0.48(+2.02%) |
Aug 29, 2006 | 23.86 | 24.06 | 23.55 | 23.79 | 629,374 | +0.09(+0.38%) |
Aug 28, 2006 | 23.87 | 24.06 | 23.55 | 23.70 | 775,750 | -0.02(-0.08%) |
Aug 25, 2006 | 23.94 | 24.05 | 23.34 | 23.72 | 713,191 | +0.02(+0.08%) |
Aug 24, 2006 | 24.12 | 24.62 | 23.65 | 23.70 | 727,128 | -0.42(-1.74%) |
Aug 23, 2006 | 25.13 | 25.22 | 23.85 | 24.12 | 736,298 | -0.87(-3.48%) |
Aug 22, 2006 | 25.10 | 25.84 | 24.77 | 24.99 | 527,718 | -0.18(-0.72%) |
Aug 21, 2006 | 25.81 | 25.82 | 25.02 | 25.17 | 348,754 | -0.80(-3.08%) |
Aug 18, 2006 | 26.06 | 26.25 | 25.70 | 25.97 | 865,210 | +0.04(+0.15%) |
Aug 17, 2006 | 25.26 | 26.25 | 25.26 | 25.93 | 685,808 | +0.57(+2.25%) |
Aug 16, 2006 | 25.00 | 25.53 | 24.83 | 25.36 | 349,559 | +0.53(+2.13%) |
Aug 15, 2006 | 24.90 | 24.96 | 24.60 | 24.83 | 481,290 | +0.35(+1.43%) |
Aug 14, 2006 | 24.38 | 25.23 | 24.23 | 24.48 | 340,999 | +0.21(+0.87%) |
Aug 11, 2006 | 23.85 | 24.32 | 23.56 | 24.27 | 557,658 | +0.27(+1.12%) |
Aug 10, 2006 | 24.35 | 24.36 | 23.56 | 24.00 | 688,412 | -0.23(-0.95%) |
Aug 09, 2006 | 25.36 | 25.41 | 24.05 | 24.23 | 640,689 | -0.76(-3.04%) |
Aug 08, 2006 | 25.56 | 25.83 | 24.77 | 24.99 | 663,068 | -0.57(-2.23%) |
Aug 07, 2006 | 26.84 | 26.84 | 25.50 | 25.56 | 574,278 | -1.33(-4.95%) |
Aug 04, 2006 | 27.40 | 28.10 | 26.50 | 26.89 | 977,032 | -0.11(-0.41%) |
Aug 03, 2006 | 26.05 | 27.13 | 25.93 | 27.00 | 1,000,788 | +0.86(+3.29%) |
Aug 02, 2006 | 25.85 | 26.75 | 25.50 | 26.14 | 1,419,496 | +1.48(+6.00%) |