Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 28.34 | 28.54 | 28.33 | 28.44 | 201,687 | +0.11(+0.40%) |
Oct 30, 2006 | 28.23 | 28.34 | 28.14 | 28.32 | 144,468 | +0.07(+0.26%) |
Oct 27, 2006 | 28.41 | 28.43 | 28.19 | 28.25 | 178,764 | +0.02(+0.06%) |
Oct 26, 2006 | 28.14 | 28.24 | 28.00 | 28.23 | 350,065 | +0.26(+0.95%) |
Oct 25, 2006 | 27.81 | 28.00 | 27.79 | 27.97 | 138,960 | +0.29(+1.06%) |
Oct 24, 2006 | 27.59 | 27.70 | 27.55 | 27.68 | 205,952 | -0.02(-0.06%) |
Oct 23, 2006 | 27.49 | 27.77 | 27.48 | 27.69 | 662,281 | -0.04(-0.14%) |
Oct 20, 2006 | 27.57 | 27.76 | 27.46 | 27.73 | 205,063 | +0.22(+0.80%) |
Oct 19, 2006 | 27.30 | 27.59 | 27.29 | 27.51 | 288,759 | +0.42(+1.54%) |
Oct 18, 2006 | 27.10 | 27.18 | 27.02 | 27.10 | 180,363 | +0.10(+0.35%) |
Oct 17, 2006 | 27.02 | 27.04 | 26.80 | 27.00 | 318,790 | -0.35(-1.28%) |
Oct 16, 2006 | 27.25 | 27.40 | 27.19 | 27.35 | 533,627 | -0.02(-0.08%) |
Oct 13, 2006 | 27.23 | 27.40 | 27.17 | 27.37 | 224,610 | +0.06(+0.21%) |
Oct 12, 2006 | 27.07 | 27.33 | 27.07 | 27.32 | 485,294 | +0.41(+1.51%) |
Oct 11, 2006 | 26.76 | 27.05 | 26.76 | 26.91 | 1,142,777 | +0.04(+0.15%) |
Oct 10, 2006 | 26.87 | 26.94 | 26.67 | 26.87 | 474,809 | -0.08(-0.29%) |
Oct 09, 2006 | 26.79 | 26.97 | 26.75 | 26.95 | 432,339 | +0.07(+0.27%) |
Oct 06, 2006 | 26.82 | 26.88 | 26.64 | 26.88 | 331,940 | -0.12(-0.46%) |
Oct 05, 2006 | 26.96 | 27.05 | 26.84 | 27.00 | 533,272 | +0.02(+0.08%) |
Oct 04, 2006 | 26.67 | 26.98 | 26.56 | 26.98 | 734,782 | +0.41(+1.52%) |
Oct 03, 2006 | 26.47 | 26.76 | 26.34 | 26.57 | 1,545,441 | +0.00(+0.00%) |
Oct 02, 2006 | 26.49 | 26.70 | 26.49 | 26.57 | 2,443,351 | +0.08(+0.30%) |
Sep 29, 2006 | 26.61 | 26.61 | 26.40 | 26.49 | 151,754 | -0.07(-0.25%) |
Sep 28, 2006 | 26.51 | 26.62 | 26.45 | 26.56 | 145,534 | +0.01(+0.04%) |
Sep 27, 2006 | 26.38 | 26.60 | 26.28 | 26.55 | 302,442 | +0.47(+1.81%) |
Sep 26, 2006 | 25.83 | 26.08 | 25.83 | 26.08 | 327,497 | +0.19(+0.74%) |
Sep 25, 2006 | 25.72 | 25.93 | 25.50 | 25.89 | 118,702 | +0.15(+0.59%) |
Sep 22, 2006 | 25.83 | 25.83 | 25.68 | 25.73 | 124,211 | -0.02(-0.09%) |
Sep 21, 2006 | 25.80 | 25.81 | 25.67 | 25.76 | 98,800 | +0.10(+0.39%) |
Sep 20, 2006 | 25.33 | 25.66 | 25.32 | 25.66 | 158,684 | +0.49(+1.95%) |
Sep 19, 2006 | 25.35 | 25.35 | 25.06 | 25.17 | 111,061 | -0.17(-0.69%) |
Sep 18, 2006 | 25.29 | 25.41 | 25.21 | 25.34 | 126,876 | +0.08(+0.31%) |
Sep 15, 2006 | 25.24 | 25.30 | 25.13 | 25.26 | 90,626 | -0.06(-0.22%) |
Sep 14, 2006 | 25.30 | 25.34 | 25.19 | 25.32 | 76,587 | +0.08(+0.33%) |
Sep 13, 2006 | 25.14 | 25.26 | 25.03 | 25.23 | 101,110 | +0.02(+0.09%) |
Sep 12, 2006 | 24.90 | 25.22 | 24.88 | 25.21 | 457,395 | +0.32(+1.27%) |
Sep 11, 2006 | 24.89 | 24.95 | 24.76 | 24.90 | 150,155 | -0.02(-0.09%) |
Sep 08, 2006 | 24.85 | 24.92 | 24.77 | 24.92 | 65,926 | +0.10(+0.41%) |
Sep 07, 2006 | 24.90 | 25.03 | 24.78 | 24.82 | 166,503 | -0.33(-1.30%) |
Sep 06, 2006 | 25.23 | 25.24 | 25.10 | 25.14 | 123,144 | -0.34(-1.33%) |
Sep 05, 2006 | 25.45 | 25.49 | 25.34 | 25.48 | 210,572 | +0.02(+0.07%) |
Sep 01, 2006 | 25.19 | 25.50 | 25.19 | 25.46 | 118,702 | +0.17(+0.67%) |
Aug 31, 2006 | 25.39 | 25.39 | 25.24 | 25.30 | 100,044 | -0.10(-0.38%) |
Aug 30, 2006 | 25.44 | 25.44 | 25.32 | 25.39 | 154,419 | -0.02(-0.07%) |
Aug 29, 2006 | 25.32 | 25.41 | 25.10 | 25.41 | 88,316 | +0.22(+0.87%) |
Aug 28, 2006 | 24.95 | 25.25 | 24.93 | 25.19 | 84,051 | +0.23(+0.92%) |
Aug 25, 2006 | 24.98 | 24.99 | 24.90 | 24.96 | 70,013 | +0.03(+0.11%) |
Aug 24, 2006 | 25.10 | 25.15 | 24.92 | 24.93 | 41,581 | -0.08(-0.32%) |
Aug 23, 2006 | 25.07 | 25.12 | 24.92 | 25.01 | 59,173 | -0.12(-0.47%) |
Aug 22, 2006 | 25.04 | 25.14 | 24.98 | 25.13 | 129,364 | -0.09(-0.36%) |
Aug 21, 2006 | 25.34 | 25.36 | 25.19 | 25.22 | 100,399 | +0.01(+0.02%) |
Aug 18, 2006 | 25.14 | 25.26 | 25.02 | 25.21 | 99,866 | +0.04(+0.16%) |
Aug 17, 2006 | 25.24 | 25.30 | 25.12 | 25.17 | 217,680 | -0.08(-0.33%) |
Aug 16, 2006 | 25.16 | 25.26 | 25.09 | 25.26 | 92,758 | +0.28(+1.13%) |
Aug 15, 2006 | 24.85 | 24.99 | 24.77 | 24.97 | 43,713 | +0.55(+2.26%) |
Aug 14, 2006 | 24.56 | 24.62 | 24.42 | 24.42 | 234,739 | +0.11(+0.46%) |
Aug 11, 2006 | 24.31 | 24.34 | 24.24 | 24.31 | 70,190 | -0.30(-1.23%) |
Aug 10, 2006 | 24.58 | 24.63 | 24.37 | 24.61 | 191,381 | -0.08(-0.32%) |
Aug 09, 2006 | 24.82 | 24.98 | 24.61 | 24.69 | 104,664 | +0.15(+0.60%) |
Aug 08, 2006 | 24.64 | 24.82 | 24.47 | 24.55 | 560,460 | -0.06(-0.25%) |
Aug 07, 2006 | 24.66 | 24.71 | 24.52 | 24.61 | 103,775 | -0.12(-0.48%) |
Aug 04, 2006 | 24.93 | 25.00 | 24.64 | 24.73 | 171,834 | +0.04(+0.18%) |
Aug 03, 2006 | 24.48 | 24.70 | 24.45 | 24.68 | 114,082 | -0.01(-0.05%) |
Aug 02, 2006 | 24.66 | 24.74 | 24.58 | 24.69 | 69,480 | +0.21(+0.87%) |