Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 26.53 | 26.73 | 26.53 | 26.63 | 438,715 | +0.05(+0.20%) |
Oct 30, 2006 | 26.44 | 26.68 | 26.41 | 26.58 | 537,682 | -0.47(-1.76%) |
Oct 27, 2006 | 27.08 | 27.29 | 26.98 | 27.05 | 812,691 | +0.39(+1.47%) |
Oct 26, 2006 | 26.43 | 26.66 | 26.34 | 26.66 | 687,193 | +0.71(+2.73%) |
Oct 25, 2006 | 26.18 | 26.18 | 25.24 | 25.95 | 552,938 | -0.23(-0.86%) |
Oct 24, 2006 | 26.04 | 26.18 | 25.89 | 26.18 | 407,937 | +0.09(+0.35%) |
Oct 23, 2006 | 25.90 | 26.14 | 25.81 | 26.09 | 451,583 | +0.29(+1.11%) |
Oct 20, 2006 | 25.86 | 25.91 | 25.70 | 25.80 | 430,755 | -0.04(-0.15%) |
Oct 19, 2006 | 25.82 | 25.93 | 25.77 | 25.84 | 394,273 | +0.02(+0.09%) |
Oct 18, 2006 | 25.89 | 26.08 | 25.78 | 25.82 | 531,579 | -0.08(-0.29%) |
Oct 17, 2006 | 26.04 | 26.07 | 25.79 | 25.89 | 582,124 | -0.57(-2.16%) |
Oct 16, 2006 | 26.34 | 26.51 | 26.31 | 26.47 | 379,548 | +0.32(+1.24%) |
Oct 13, 2006 | 26.12 | 26.22 | 26.05 | 26.14 | 431,419 | -0.50(-1.87%) |
Oct 12, 2006 | 26.53 | 26.67 | 26.38 | 26.64 | 299,419 | +0.18(+0.68%) |
Oct 11, 2006 | 26.25 | 26.58 | 26.25 | 26.46 | 546,835 | +0.46(+1.77%) |
Oct 10, 2006 | 26.02 | 26.10 | 25.94 | 26.00 | 306,185 | +0.08(+0.29%) |
Oct 09, 2006 | 26.08 | 26.08 | 25.85 | 25.92 | 349,433 | -0.15(-0.58%) |
Oct 06, 2006 | 26.20 | 26.28 | 25.98 | 26.07 | 299,685 | -0.32(-1.20%) |
Oct 05, 2006 | 26.31 | 26.42 | 26.23 | 26.39 | 553,866 | +0.11(+0.40%) |
Oct 04, 2006 | 25.97 | 26.34 | 25.88 | 26.28 | 505,975 | +0.12(+0.46%) |
Oct 03, 2006 | 25.94 | 26.25 | 25.94 | 26.16 | 608,391 | +0.08(+0.29%) |
Oct 02, 2006 | 25.97 | 26.28 | 25.94 | 26.09 | 817,600 | +0.74(+2.91%) |
Sep 29, 2006 | 25.15 | 25.45 | 25.15 | 25.35 | 673,528 | +0.23(+0.93%) |
Sep 28, 2006 | 25.03 | 25.12 | 24.88 | 25.12 | 269,570 | +0.19(+0.76%) |
Sep 27, 2006 | 24.88 | 25.03 | 24.84 | 24.93 | 360,312 | +0.11(+0.46%) |
Sep 26, 2006 | 24.72 | 24.89 | 24.63 | 24.81 | 662,119 | -0.14(-0.54%) |
Sep 25, 2006 | 24.84 | 25.00 | 24.66 | 24.95 | 408,335 | +0.32(+1.29%) |
Sep 22, 2006 | 24.94 | 24.94 | 24.57 | 24.63 | 343,596 | -0.29(-1.18%) |
Sep 21, 2006 | 24.84 | 25.04 | 24.82 | 24.93 | 391,753 | +0.12(+0.49%) |
Sep 20, 2006 | 24.80 | 24.91 | 24.73 | 24.81 | 355,934 | +0.27(+1.11%) |
Sep 19, 2006 | 24.75 | 24.79 | 24.35 | 24.54 | 700,857 | -0.02(-0.06%) |
Sep 18, 2006 | 24.54 | 24.63 | 24.29 | 24.55 | 750,871 | +0.11(+0.46%) |
Sep 15, 2006 | 24.54 | 24.78 | 24.43 | 24.44 | 1,175,922 | -0.29(-1.16%) |
Sep 14, 2006 | 24.65 | 24.74 | 24.51 | 24.72 | 753,657 | +0.41(+1.67%) |
Sep 13, 2006 | 24.16 | 24.42 | 24.14 | 24.32 | 1,219,037 | -0.08(-0.34%) |
Sep 12, 2006 | 24.16 | 24.48 | 24.14 | 24.40 | 1,024,156 | +0.11(+0.43%) |
Sep 11, 2006 | 24.67 | 24.67 | 24.16 | 24.29 | 3,145,566 | -0.71(-2.83%) |
Sep 08, 2006 | 24.95 | 25.11 | 24.91 | 25.00 | 888,044 | -0.10(-0.39%) |
Sep 07, 2006 | 24.51 | 25.22 | 24.51 | 25.10 | 706,959 | -0.47(-1.83%) |
Sep 06, 2006 | 25.79 | 25.82 | 25.55 | 25.57 | 423,592 | -0.08(-0.29%) |
Sep 05, 2006 | 25.66 | 25.72 | 25.53 | 25.64 | 373,710 | +0.02(+0.06%) |
Sep 01, 2006 | 25.46 | 25.67 | 25.41 | 25.63 | 950,661 | +0.09(+0.35%) |
Aug 31, 2006 | 25.55 | 25.70 | 25.44 | 25.54 | 898,126 | +0.21(+0.83%) |
Aug 30, 2006 | 25.25 | 25.40 | 25.21 | 25.33 | 419,214 | -0.21(-0.83%) |
Aug 29, 2006 | 25.34 | 25.55 | 25.23 | 25.54 | 281,775 | +0.36(+1.44%) |
Aug 28, 2006 | 24.98 | 25.22 | 24.94 | 25.18 | 305,389 | +0.24(+0.97%) |
Aug 25, 2006 | 25.02 | 25.02 | 24.74 | 24.94 | 440,307 | -0.22(-0.87%) |
Aug 24, 2006 | 25.36 | 25.39 | 25.10 | 25.15 | 382,466 | -0.20(-0.80%) |
Aug 23, 2006 | 25.64 | 25.64 | 25.29 | 25.36 | 411,519 | -0.20(-0.77%) |
Aug 22, 2006 | 25.52 | 25.59 | 25.43 | 25.55 | 536,753 | +0.27(+1.07%) |
Aug 21, 2006 | 25.41 | 25.41 | 25.22 | 25.28 | 416,295 | -0.35(-1.35%) |
Aug 18, 2006 | 25.73 | 25.78 | 25.48 | 25.63 | 1,010,359 | +0.02(+0.06%) |
Aug 17, 2006 | 25.66 | 25.82 | 25.52 | 25.61 | 610,381 | -0.25(-0.96%) |
Aug 16, 2006 | 25.71 | 25.87 | 25.63 | 25.86 | 281,775 | +0.44(+1.72%) |
Aug 15, 2006 | 26.38 | 26.38 | 25.22 | 25.43 | 403,560 | +0.31(+1.23%) |
Aug 14, 2006 | 26.35 | 26.35 | 25.07 | 25.12 | 415,499 | +0.02(+0.09%) |
Aug 11, 2006 | 25.23 | 25.27 | 25.02 | 25.09 | 691,836 | -0.62(-2.40%) |
Aug 10, 2006 | 25.63 | 25.73 | 25.52 | 25.71 | 410,458 | +0.24(+0.95%) |
Aug 09, 2006 | 25.63 | 25.76 | 25.46 | 25.47 | 729,379 | +0.36(+1.44%) |
Aug 08, 2006 | 25.21 | 25.36 | 25.06 | 25.11 | 734,155 | +0.36(+1.46%) |
Aug 07, 2006 | 24.69 | 24.81 | 24.65 | 24.75 | 510,751 | -0.47(-1.85%) |
Aug 04, 2006 | 25.25 | 25.46 | 25.05 | 25.21 | 264,794 | +0.04(+0.15%) |
Aug 03, 2006 | 24.91 | 25.24 | 24.88 | 25.18 | 572,705 | -0.02(-0.06%) |
Aug 02, 2006 | 24.97 | 25.44 | 24.97 | 25.19 | 480,106 | +0.51(+2.05%) |