Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 25.46 | 25.46 | 24.80 | 24.88 | 24,811 | -0.50(-1.99%) |
Oct 30, 2006 | 24.85 | 25.60 | 24.71 | 25.39 | 25,162 | +0.42(+1.68%) |
Oct 27, 2006 | 25.63 | 25.63 | 24.84 | 24.97 | 23,172 | -0.73(-2.86%) |
Oct 26, 2006 | 25.46 | 25.86 | 25.05 | 25.70 | 47,515 | +0.25(+0.97%) |
Oct 25, 2006 | 25.22 | 25.63 | 24.70 | 25.45 | 25,396 | +0.14(+0.54%) |
Oct 24, 2006 | 25.06 | 25.54 | 24.95 | 25.32 | 9,830 | +0.13(+0.51%) |
Oct 23, 2006 | 24.99 | 25.53 | 24.78 | 25.19 | 20,363 | +0.03(+0.10%) |
Oct 20, 2006 | 25.38 | 25.56 | 25.04 | 25.16 | 13,575 | -0.13(-0.51%) |
Oct 19, 2006 | 25.04 | 25.90 | 25.02 | 25.29 | 22,587 | +0.26(+1.02%) |
Oct 18, 2006 | 25.84 | 26.06 | 24.82 | 25.04 | 57,931 | -0.76(-2.95%) |
Oct 17, 2006 | 25.63 | 25.80 | 25.27 | 25.80 | 34,758 | +0.03(+0.13%) |
Oct 16, 2006 | 25.12 | 25.82 | 25.12 | 25.76 | 26,800 | +0.64(+2.55%) |
Oct 13, 2006 | 24.75 | 25.19 | 24.74 | 25.12 | 31,013 | +0.45(+1.84%) |
Oct 12, 2006 | 24.08 | 24.68 | 23.97 | 24.67 | 32,769 | +0.76(+3.18%) |
Oct 11, 2006 | 24.10 | 24.35 | 23.71 | 23.91 | 23,406 | -0.27(-1.13%) |
Oct 10, 2006 | 24.28 | 24.45 | 23.95 | 24.18 | 28,322 | -0.04(-0.18%) |
Oct 09, 2006 | 23.92 | 24.41 | 23.81 | 24.22 | 21,651 | +0.25(+1.03%) |
Oct 06, 2006 | 24.47 | 24.59 | 23.97 | 23.98 | 40,610 | -0.62(-2.50%) |
Oct 05, 2006 | 24.35 | 24.77 | 24.35 | 24.59 | 28,556 | +0.06(+0.24%) |
Oct 04, 2006 | 24.14 | 24.53 | 24.14 | 24.53 | 33,822 | +0.27(+1.13%) |
Oct 03, 2006 | 23.28 | 24.45 | 22.75 | 24.26 | 89,998 | +0.98(+4.22%) |
Oct 02, 2006 | 23.82 | 24.12 | 23.10 | 23.28 | 45,759 | -0.55(-2.30%) |
Sep 29, 2006 | 24.30 | 24.30 | 23.77 | 23.82 | 67,996 | -0.47(-1.93%) |
Sep 28, 2006 | 24.42 | 24.65 | 23.96 | 24.29 | 31,247 | +0.01(+0.04%) |
Sep 27, 2006 | 24.14 | 25.04 | 24.14 | 24.28 | 42,366 | +0.02(+0.07%) |
Sep 26, 2006 | 24.61 | 24.61 | 24.26 | 24.27 | 25,045 | -0.26(-1.05%) |
Sep 25, 2006 | 24.37 | 24.69 | 24.07 | 24.52 | 34,641 | +0.10(+0.42%) |
Sep 22, 2006 | 24.31 | 24.45 | 23.63 | 24.42 | 44,355 | -0.01(-0.04%) |
Sep 21, 2006 | 24.28 | 25.04 | 24.02 | 24.43 | 29,726 | +0.17(+0.70%) |
Sep 20, 2006 | 24.25 | 25.07 | 23.93 | 24.26 | 59,569 | +0.09(+0.35%) |
Sep 19, 2006 | 24.52 | 24.95 | 23.57 | 24.17 | 48,217 | -0.32(-1.29%) |
Sep 18, 2006 | 25.10 | 25.48 | 24.35 | 24.49 | 40,727 | -1.14(-4.47%) |
Sep 15, 2006 | 25.12 | 25.63 | 24.45 | 25.63 | 142,897 | +0.69(+2.78%) |
Sep 14, 2006 | 24.75 | 24.96 | 24.36 | 24.94 | 31,598 | +0.10(+0.41%) |
Sep 13, 2006 | 25.74 | 25.74 | 24.63 | 24.84 | 59,803 | -0.85(-3.33%) |
Sep 12, 2006 | 25.12 | 26.16 | 25.00 | 25.69 | 85,902 | +0.72(+2.87%) |
Sep 11, 2006 | 23.75 | 25.10 | 23.72 | 24.98 | 27,502 | +1.14(+4.80%) |
Sep 08, 2006 | 23.73 | 23.92 | 23.73 | 23.83 | 8,192 | +0.03(+0.14%) |
Sep 07, 2006 | 24.18 | 24.57 | 23.78 | 23.80 | 21,065 | -0.44(-1.80%) |
Sep 06, 2006 | 25.31 | 25.44 | 24.08 | 24.23 | 42,483 | -1.20(-4.70%) |
Sep 05, 2006 | 24.89 | 25.46 | 24.82 | 25.43 | 23,406 | +0.47(+1.88%) |
Sep 01, 2006 | 25.29 | 25.55 | 24.96 | 24.96 | 21,768 | -0.21(-0.82%) |
Aug 31, 2006 | 25.16 | 25.63 | 25.11 | 25.16 | 30,545 | +0.05(+0.20%) |
Aug 30, 2006 | 25.75 | 26.17 | 25.11 | 25.11 | 58,048 | -0.43(-1.67%) |
Aug 29, 2006 | 24.78 | 25.57 | 24.54 | 25.54 | 44,940 | +0.85(+3.43%) |
Aug 28, 2006 | 23.80 | 24.69 | 23.54 | 24.69 | 20,597 | +0.98(+4.14%) |
Aug 25, 2006 | 23.54 | 24.01 | 23.54 | 23.71 | 15,799 | +0.10(+0.43%) |
Aug 24, 2006 | 23.98 | 23.98 | 23.32 | 23.61 | 22,938 | -0.23(-0.97%) |
Aug 23, 2006 | 23.88 | 24.16 | 23.56 | 23.84 | 31,598 | +0.05(+0.22%) |
Aug 22, 2006 | 23.71 | 24.05 | 23.43 | 23.79 | 23,874 | -0.01(-0.04%) |
Aug 21, 2006 | 24.65 | 24.65 | 23.66 | 23.80 | 48,685 | -1.02(-4.10%) |
Aug 18, 2006 | 24.97 | 24.97 | 24.27 | 24.81 | 18,491 | -0.03(-0.14%) |
Aug 17, 2006 | 24.54 | 25.02 | 24.54 | 24.85 | 17,906 | +0.20(+0.80%) |
Aug 16, 2006 | 24.14 | 25.19 | 24.14 | 24.65 | 52,781 | +0.64(+2.67%) |
Aug 15, 2006 | 23.50 | 24.07 | 23.43 | 24.01 | 16,150 | +0.81(+3.50%) |
Aug 14, 2006 | 23.00 | 23.91 | 22.92 | 23.20 | 20,831 | +0.32(+1.42%) |
Aug 11, 2006 | 23.23 | 23.23 | 22.56 | 22.87 | 31,950 | -0.38(-1.62%) |
Aug 10, 2006 | 22.48 | 23.42 | 22.48 | 23.25 | 31,715 | +0.58(+2.56%) |
Aug 09, 2006 | 22.60 | 23.39 | 22.56 | 22.67 | 64,836 | +0.22(+0.99%) |
Aug 08, 2006 | 22.82 | 22.97 | 22.39 | 22.45 | 44,823 | -0.38(-1.68%) |
Aug 07, 2006 | 22.64 | 23.08 | 22.56 | 22.83 | 34,875 | +0.20(+0.91%) |
Aug 04, 2006 | 23.22 | 23.61 | 22.38 | 22.63 | 39,674 | -0.41(-1.78%) |
Aug 03, 2006 | 22.86 | 23.28 | 22.61 | 23.04 | 54,420 | -0.06(-0.26%) |
Aug 02, 2006 | 23.06 | 23.45 | 22.74 | 23.10 | 64,719 | +0.16(+0.71%) |