Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 24.51 | 25.11 | 24.50 | 24.75 | 1,245,189 | -0.12(-0.48%) |
Oct 30, 2006 | 24.72 | 24.96 | 24.72 | 24.87 | 420,718 | +0.04(+0.16%) |
Oct 27, 2006 | 24.95 | 25.09 | 24.82 | 24.83 | 327,956 | -0.12(-0.48%) |
Oct 26, 2006 | 24.10 | 25.25 | 24.09 | 24.95 | 421,760 | -0.06(-0.24%) |
Oct 25, 2006 | 24.99 | 25.08 | 24.80 | 25.01 | 333,726 | +0.13(+0.52%) |
Oct 24, 2006 | 25.35 | 25.47 | 24.84 | 24.88 | 350,622 | -0.41(-1.62%) |
Oct 23, 2006 | 24.77 | 25.50 | 24.77 | 25.29 | 375,746 | +0.42(+1.69%) |
Oct 20, 2006 | 25.00 | 25.08 | 24.85 | 24.87 | 174,771 | -0.11(-0.44%) |
Oct 19, 2006 | 25.09 | 25.27 | 24.93 | 24.98 | 327,389 | -0.09(-0.36%) |
Oct 18, 2006 | 24.84 | 25.14 | 24.84 | 25.07 | 384,854 | +0.21(+0.84%) |
Oct 17, 2006 | 24.86 | 24.93 | 24.74 | 24.86 | 493,942 | -0.14(-0.56%) |
Oct 16, 2006 | 24.90 | 25.13 | 24.81 | 25.00 | 242,584 | +0.03(+0.12%) |
Oct 13, 2006 | 24.80 | 25.00 | 24.77 | 24.97 | 389,503 | +0.09(+0.36%) |
Oct 12, 2006 | 25.04 | 25.05 | 24.73 | 24.88 | 568,457 | -0.22(-0.88%) |
Oct 11, 2006 | 24.75 | 25.19 | 24.75 | 25.10 | 856,516 | +0.27(+1.09%) |
Oct 10, 2006 | 25.07 | 25.12 | 24.79 | 24.83 | 1,269,771 | -0.30(-1.19%) |
Oct 09, 2006 | 24.88 | 25.18 | 24.79 | 25.13 | 319,619 | +0.12(+0.48%) |
Oct 06, 2006 | 24.62 | 25.03 | 24.51 | 25.01 | 658,070 | +0.27(+1.09%) |
Oct 05, 2006 | 24.57 | 24.74 | 24.39 | 24.74 | 426,562 | +0.02(+0.08%) |
Oct 04, 2006 | 24.25 | 24.74 | 24.24 | 24.72 | 537,298 | +0.32(+1.31%) |
Oct 03, 2006 | 24.49 | 24.57 | 24.28 | 24.40 | 553,023 | -0.05(-0.20%) |
Oct 02, 2006 | 24.76 | 24.98 | 24.33 | 24.45 | 820,400 | -0.21(-0.85%) |
Sep 29, 2006 | 24.88 | 24.96 | 24.32 | 24.66 | 966,705 | -0.17(-0.68%) |
Sep 28, 2006 | 24.68 | 24.93 | 24.59 | 24.83 | 999,686 | +0.04(+0.16%) |
Sep 27, 2006 | 24.91 | 25.06 | 24.12 | 24.79 | 1,467,174 | -0.21(-0.84%) |
Sep 26, 2006 | 25.06 | 25.17 | 24.85 | 25.00 | 668,272 | -0.16(-0.64%) |
Sep 25, 2006 | 25.04 | 25.31 | 25.00 | 25.16 | 464,390 | +0.01(+0.04%) |
Sep 22, 2006 | 25.27 | 25.40 | 25.05 | 25.15 | 962,800 | -0.28(-1.10%) |
Sep 21, 2006 | 25.44 | 25.66 | 25.28 | 25.43 | 470,545 | -0.04(-0.16%) |
Sep 20, 2006 | 25.48 | 25.55 | 25.21 | 25.47 | 631,212 | +0.18(+0.71%) |
Sep 19, 2006 | 25.50 | 25.50 | 25.14 | 25.29 | 970,944 | -0.06(-0.24%) |
Sep 18, 2006 | 25.35 | 25.73 | 25.28 | 25.35 | 895,527 | +0.33(+1.32%) |
Sep 15, 2006 | 25.07 | 25.25 | 24.87 | 25.02 | 783,095 | +0.01(+0.04%) |
Sep 14, 2006 | 25.09 | 25.14 | 24.60 | 25.01 | 1,848,296 | -0.85(-3.29%) |
Sep 13, 2006 | 25.00 | 26.44 | 24.90 | 25.86 | 3,827,487 | +1.10(+4.44%) |
Sep 12, 2006 | 24.08 | 24.79 | 24.08 | 24.76 | 3,996,852 | +0.64(+2.65%) |
Sep 11, 2006 | 24.54 | 24.66 | 23.90 | 24.12 | 1,257,465 | -0.53(-2.15%) |
Sep 08, 2006 | 24.69 | 24.78 | 24.59 | 24.65 | 677,533 | -0.05(-0.20%) |
Sep 07, 2006 | 24.62 | 24.70 | 24.16 | 24.70 | 612,700 | +0.00(+0.00%) |
Sep 06, 2006 | 24.51 | 24.79 | 24.45 | 24.70 | 616,013 | +0.03(+0.12%) |
Sep 05, 2006 | 24.38 | 24.72 | 24.35 | 24.67 | 1,226,189 | +0.20(+0.82%) |
Sep 01, 2006 | 24.42 | 24.69 | 24.25 | 24.47 | 615,138 | +0.18(+0.74%) |
Aug 31, 2006 | 24.38 | 24.68 | 24.24 | 24.29 | 750,972 | -0.15(-0.61%) |
Aug 30, 2006 | 24.83 | 24.98 | 24.35 | 24.44 | 598,693 | -0.51(-2.04%) |
Aug 29, 2006 | 24.85 | 24.99 | 24.57 | 24.95 | 363,307 | +0.12(+0.48%) |
Aug 28, 2006 | 24.75 | 24.90 | 24.57 | 24.83 | 573,760 | +0.07(+0.28%) |
Aug 25, 2006 | 24.67 | 24.95 | 24.58 | 24.76 | 342,504 | +0.01(+0.04%) |
Aug 24, 2006 | 24.75 | 24.81 | 24.44 | 24.75 | 287,190 | +0.01(+0.04%) |
Aug 23, 2006 | 24.54 | 24.76 | 24.41 | 24.74 | 467,617 | +0.26(+1.06%) |
Aug 22, 2006 | 23.84 | 24.49 | 23.75 | 24.48 | 462,649 | +0.71(+2.99%) |
Aug 21, 2006 | 23.87 | 23.91 | 23.74 | 23.77 | 746,304 | -0.23(-0.96%) |
Aug 18, 2006 | 23.96 | 24.00 | 23.86 | 24.00 | 239,678 | +0.00(+0.00%) |
Aug 17, 2006 | 24.00 | 24.01 | 23.92 | 24.00 | 391,752 | +0.00(+0.00%) |
Aug 16, 2006 | 23.94 | 24.00 | 23.81 | 24.00 | 507,569 | +0.22(+0.93%) |
Aug 15, 2006 | 23.74 | 24.00 | 23.66 | 23.78 | 507,013 | +0.22(+0.93%) |
Aug 14, 2006 | 24.20 | 24.32 | 23.55 | 23.56 | 818,864 | -0.67(-2.77%) |
Aug 11, 2006 | 24.33 | 24.53 | 24.07 | 24.23 | 260,749 | -0.27(-1.10%) |
Aug 10, 2006 | 24.20 | 24.52 | 24.00 | 24.50 | 896,070 | +0.44(+1.83%) |
Aug 09, 2006 | 24.52 | 24.52 | 24.04 | 24.06 | 759,270 | -0.22(-0.91%) |
Aug 08, 2006 | 24.77 | 24.90 | 24.23 | 24.28 | 1,398,021 | -0.48(-1.94%) |
Aug 07, 2006 | 24.81 | 25.00 | 24.51 | 24.76 | 1,243,873 | +0.27(+1.10%) |
Aug 04, 2006 | 24.72 | 24.72 | 24.39 | 24.49 | 593,904 | -0.08(-0.33%) |
Aug 03, 2006 | 24.50 | 24.74 | 24.39 | 24.57 | 259,232 | -0.01(-0.04%) |
Aug 02, 2006 | 24.70 | 24.70 | 24.51 | 24.58 | 282,809 | +0.05(+0.20%) |