Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 27.76 | 28.08 | 27.76 | 28.08 | 119,627 | +0.75(+2.75%) |
Oct 30, 2006 | 27.11 | 27.39 | 27.11 | 27.33 | 99,039 | -0.07(-0.24%) |
Oct 27, 2006 | 27.50 | 27.73 | 27.39 | 27.39 | 48,174 | -0.42(-1.52%) |
Oct 26, 2006 | 27.42 | 27.82 | 27.42 | 27.82 | 74,145 | +0.29(+1.05%) |
Oct 25, 2006 | 27.16 | 27.53 | 27.16 | 27.53 | 84,910 | +0.23(+0.84%) |
Oct 24, 2006 | 26.85 | 27.30 | 26.85 | 27.30 | 137,525 | +0.25(+0.91%) |
Oct 23, 2006 | 26.83 | 27.19 | 26.82 | 27.05 | 105,094 | -0.39(-1.44%) |
Oct 20, 2006 | 27.44 | 27.44 | 27.31 | 27.44 | 33,506 | -0.19(-0.70%) |
Oct 19, 2006 | 27.72 | 27.72 | 27.53 | 27.64 | 22,606 | -0.27(-0.96%) |
Oct 18, 2006 | 27.72 | 27.90 | 27.70 | 27.90 | 41,176 | +0.30(+1.08%) |
Oct 17, 2006 | 27.74 | 27.74 | 27.44 | 27.61 | 54,498 | -0.22(-0.80%) |
Oct 16, 2006 | 27.53 | 27.83 | 27.53 | 27.83 | 32,026 | +0.26(+0.94%) |
Oct 13, 2006 | 27.55 | 27.59 | 27.38 | 27.57 | 37,274 | -0.05(-0.19%) |
Oct 12, 2006 | 27.45 | 27.67 | 27.27 | 27.62 | 138,332 | +0.84(+3.14%) |
Oct 11, 2006 | 26.68 | 26.91 | 26.67 | 26.78 | 37,947 | +0.17(+0.64%) |
Oct 10, 2006 | 26.68 | 26.69 | 26.57 | 26.61 | 31,084 | -0.16(-0.61%) |
Oct 09, 2006 | 26.60 | 26.78 | 26.57 | 26.78 | 29,200 | -0.06(-0.22%) |
Oct 06, 2006 | 26.86 | 26.90 | 26.66 | 26.83 | 29,469 | -0.40(-1.47%) |
Oct 05, 2006 | 27.01 | 27.26 | 27.01 | 27.24 | 50,999 | +0.07(+0.27%) |
Oct 04, 2006 | 26.86 | 27.17 | 26.72 | 27.16 | 87,197 | +0.13(+0.47%) |
Oct 03, 2006 | 26.79 | 27.05 | 26.75 | 27.04 | 73,472 | +0.17(+0.64%) |
Oct 02, 2006 | 26.78 | 27.00 | 26.78 | 26.86 | 43,060 | +0.00(+0.00%) |
Sep 29, 2006 | 26.94 | 27.01 | 26.80 | 26.86 | 29,873 | +0.10(+0.36%) |
Sep 28, 2006 | 26.75 | 26.86 | 26.66 | 26.77 | 74,817 | +0.12(+0.45%) |
Sep 27, 2006 | 26.55 | 26.65 | 26.46 | 26.65 | 87,870 | +0.01(+0.04%) |
Sep 26, 2006 | 26.56 | 26.66 | 26.36 | 26.64 | 91,369 | -0.06(-0.21%) |
Sep 25, 2006 | 26.34 | 26.69 | 26.16 | 26.69 | 121,242 | +0.82(+3.19%) |
Sep 22, 2006 | 25.95 | 25.95 | 25.80 | 25.87 | 35,390 | -0.05(-0.20%) |
Sep 21, 2006 | 26.11 | 26.20 | 25.91 | 25.92 | 38,754 | -0.19(-0.74%) |
Sep 20, 2006 | 25.94 | 26.13 | 25.93 | 26.11 | 99,577 | +0.42(+1.65%) |
Sep 19, 2006 | 25.77 | 25.86 | 25.65 | 25.69 | 57,324 | -0.04(-0.14%) |
Sep 18, 2006 | 25.70 | 25.73 | 25.64 | 25.73 | 66,609 | +0.09(+0.35%) |
Sep 15, 2006 | 25.60 | 25.67 | 25.47 | 25.64 | 43,329 | +0.09(+0.35%) |
Sep 14, 2006 | 25.49 | 25.62 | 25.46 | 25.55 | 31,353 | -0.08(-0.32%) |
Sep 13, 2006 | 25.38 | 25.63 | 25.38 | 25.63 | 41,580 | -0.07(-0.26%) |
Sep 12, 2006 | 25.30 | 25.70 | 25.30 | 25.70 | 67,282 | +0.38(+1.50%) |
Sep 11, 2006 | 25.19 | 25.36 | 25.17 | 25.32 | 69,839 | +0.05(+0.21%) |
Sep 08, 2006 | 25.21 | 25.37 | 25.15 | 25.27 | 67,282 | +0.06(+0.24%) |
Sep 07, 2006 | 25.36 | 25.36 | 25.04 | 25.21 | 86,390 | -0.16(-0.62%) |
Sep 06, 2006 | 25.53 | 25.56 | 25.35 | 25.36 | 58,804 | -0.32(-1.24%) |
Sep 05, 2006 | 25.52 | 25.71 | 25.52 | 25.68 | 27,316 | +0.11(+0.44%) |
Sep 01, 2006 | 25.30 | 25.57 | 25.27 | 25.57 | 58,401 | +0.49(+1.96%) |
Aug 31, 2006 | 25.19 | 25.24 | 25.06 | 25.08 | 184,757 | -0.33(-1.29%) |
Aug 30, 2006 | 25.28 | 25.42 | 25.12 | 25.41 | 120,031 | -0.23(-0.90%) |
Aug 29, 2006 | 25.36 | 25.66 | 25.33 | 25.64 | 30,815 | +0.27(+1.05%) |
Aug 28, 2006 | 25.46 | 25.58 | 25.37 | 25.37 | 17,493 | -0.09(-0.35%) |
Aug 25, 2006 | 25.28 | 25.50 | 25.28 | 25.46 | 57,459 | +0.14(+0.56%) |
Aug 24, 2006 | 25.42 | 25.52 | 25.32 | 25.32 | 64,456 | -0.22(-0.84%) |
Aug 23, 2006 | 26.01 | 26.02 | 25.49 | 25.53 | 97,828 | -0.64(-2.44%) |
Aug 22, 2006 | 26.17 | 26.20 | 26.02 | 26.17 | 71,588 | -0.01(-0.06%) |
Aug 21, 2006 | 26.27 | 26.27 | 26.02 | 26.19 | 83,026 | -0.12(-0.45%) |
Aug 18, 2006 | 26.34 | 26.38 | 26.11 | 26.31 | 62,841 | -0.11(-0.42%) |
Aug 17, 2006 | 26.46 | 26.57 | 26.36 | 26.42 | 56,113 | -0.35(-1.30%) |
Aug 16, 2006 | 26.55 | 26.77 | 26.53 | 26.77 | 60,015 | +0.22(+0.81%) |
Aug 15, 2006 | 26.38 | 26.58 | 26.38 | 26.55 | 78,720 | +0.39(+1.48%) |
Aug 14, 2006 | 26.11 | 26.37 | 26.11 | 26.17 | 57,324 | +0.05(+0.20%) |
Aug 11, 2006 | 26.43 | 26.43 | 26.01 | 26.11 | 84,506 | -0.39(-1.49%) |
Aug 10, 2006 | 26.31 | 26.53 | 26.17 | 26.51 | 105,229 | +0.57(+2.21%) |
Aug 09, 2006 | 26.20 | 26.44 | 25.68 | 25.94 | 270,878 | +0.94(+3.75%) |
Aug 08, 2006 | 25.15 | 25.23 | 25.00 | 25.00 | 39,561 | -0.15(-0.59%) |
Aug 07, 2006 | 24.96 | 25.19 | 24.96 | 25.15 | 102,134 | +0.27(+1.11%) |
Aug 04, 2006 | 25.02 | 25.20 | 24.82 | 24.87 | 48,039 | -0.39(-1.53%) |
Aug 03, 2006 | 24.94 | 25.36 | 24.94 | 25.26 | 148,290 | +0.43(+1.74%) |
Aug 02, 2006 | 24.62 | 24.83 | 24.59 | 24.83 | 56,382 | +0.74(+3.05%) |