Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 25.64 | 25.64 | 25.17 | 25.24 | 197,180 | -0.21(-0.83%) |
Oct 30, 2006 | 25.23 | 25.48 | 25.14 | 25.45 | 376,005 | +0.18(+0.70%) |
Oct 27, 2006 | 25.66 | 25.77 | 25.25 | 25.28 | 259,137 | -0.53(-2.07%) |
Oct 26, 2006 | 25.45 | 25.83 | 25.21 | 25.81 | 260,245 | +0.33(+1.29%) |
Oct 25, 2006 | 25.33 | 25.53 | 25.17 | 25.48 | 170,070 | +0.22(+0.87%) |
Oct 24, 2006 | 25.21 | 25.36 | 25.12 | 25.26 | 218,200 | -0.07(-0.29%) |
Oct 23, 2006 | 25.33 | 25.75 | 25.17 | 25.34 | 237,640 | +0.04(+0.14%) |
Oct 20, 2006 | 25.88 | 25.99 | 25.07 | 25.30 | 486,355 | -0.79(-3.03%) |
Oct 19, 2006 | 25.90 | 26.11 | 25.70 | 26.09 | 330,225 | +0.21(+0.79%) |
Oct 18, 2006 | 26.02 | 26.18 | 25.76 | 25.89 | 201,430 | +0.07(+0.26%) |
Oct 17, 2006 | 26.13 | 26.25 | 25.76 | 25.82 | 281,967 | -0.51(-1.95%) |
Oct 16, 2006 | 26.30 | 26.49 | 26.20 | 26.33 | 370,078 | +0.05(+0.19%) |
Oct 13, 2006 | 26.19 | 26.45 | 26.10 | 26.28 | 248,489 | +0.12(+0.45%) |
Oct 12, 2006 | 26.30 | 26.44 | 26.01 | 26.16 | 405,618 | +0.04(+0.17%) |
Oct 11, 2006 | 26.45 | 26.45 | 25.94 | 26.12 | 298,895 | -0.33(-1.25%) |
Oct 10, 2006 | 26.67 | 26.67 | 26.27 | 26.45 | 186,197 | -0.14(-0.52%) |
Oct 09, 2006 | 26.17 | 26.60 | 26.05 | 26.59 | 227,791 | +0.29(+1.11%) |
Oct 06, 2006 | 26.56 | 26.63 | 26.13 | 26.30 | 308,969 | -0.48(-1.78%) |
Oct 05, 2006 | 26.64 | 26.88 | 26.42 | 26.77 | 263,572 | +0.04(+0.14%) |
Oct 04, 2006 | 26.08 | 26.78 | 25.97 | 26.74 | 255,790 | +0.59(+2.24%) |
Oct 03, 2006 | 26.04 | 26.65 | 25.97 | 26.15 | 194,158 | +0.07(+0.28%) |
Oct 02, 2006 | 26.58 | 26.58 | 26.01 | 26.08 | 255,730 | -0.37(-1.41%) |
Sep 29, 2006 | 27.11 | 27.11 | 26.41 | 26.45 | 169,728 | -0.58(-2.14%) |
Sep 28, 2006 | 27.17 | 27.26 | 26.74 | 27.03 | 208,151 | -0.09(-0.32%) |
Sep 27, 2006 | 26.79 | 27.15 | 26.62 | 27.12 | 224,888 | +0.21(+0.76%) |
Sep 26, 2006 | 26.86 | 27.15 | 26.68 | 26.91 | 123,111 | -0.07(-0.24%) |
Sep 25, 2006 | 26.41 | 27.08 | 26.12 | 26.98 | 232,875 | +0.62(+2.36%) |
Sep 22, 2006 | 26.52 | 26.52 | 26.18 | 26.35 | 219,410 | -0.25(-0.94%) |
Sep 21, 2006 | 27.10 | 27.27 | 26.57 | 26.60 | 214,259 | -0.37(-1.39%) |
Sep 20, 2006 | 26.76 | 27.14 | 26.72 | 26.98 | 218,591 | +0.38(+1.43%) |
Sep 19, 2006 | 26.66 | 26.82 | 26.11 | 26.60 | 245,608 | -0.10(-0.38%) |
Sep 18, 2006 | 26.84 | 26.89 | 26.53 | 26.70 | 183,772 | -0.31(-1.14%) |
Sep 15, 2006 | 27.11 | 27.20 | 26.76 | 27.01 | 479,175 | +0.05(+0.19%) |
Sep 14, 2006 | 26.98 | 27.09 | 26.68 | 26.96 | 117,231 | -0.15(-0.57%) |
Sep 13, 2006 | 27.01 | 27.12 | 26.71 | 27.11 | 159,138 | +0.12(+0.43%) |
Sep 12, 2006 | 26.29 | 27.00 | 26.22 | 26.99 | 168,743 | +0.77(+2.93%) |
Sep 11, 2006 | 26.08 | 26.39 | 26.08 | 26.22 | 158,285 | +0.00(+0.00%) |
Sep 08, 2006 | 26.19 | 26.32 | 26.09 | 26.22 | 161,290 | -0.04(-0.17%) |
Sep 07, 2006 | 26.59 | 26.74 | 26.24 | 26.27 | 170,879 | -0.40(-1.48%) |
Sep 06, 2006 | 27.05 | 27.05 | 26.66 | 26.66 | 161,280 | -0.57(-2.10%) |
Sep 05, 2006 | 27.14 | 27.35 | 26.95 | 27.23 | 109,514 | +0.16(+0.60%) |
Sep 01, 2006 | 27.48 | 27.52 | 27.05 | 27.07 | 128,673 | -0.25(-0.91%) |
Aug 31, 2006 | 27.45 | 27.53 | 27.20 | 27.32 | 162,559 | +0.00(+0.00%) |
Aug 30, 2006 | 26.98 | 27.35 | 26.91 | 27.32 | 220,087 | +0.40(+1.50%) |
Aug 29, 2006 | 26.90 | 26.98 | 26.38 | 26.92 | 226,985 | +0.18(+0.66%) |
Aug 28, 2006 | 26.41 | 27.02 | 26.41 | 26.74 | 168,533 | +0.25(+0.94%) |
Aug 25, 2006 | 26.62 | 27.02 | 26.38 | 26.49 | 136,074 | -0.27(-1.01%) |
Aug 24, 2006 | 26.78 | 26.96 | 26.59 | 26.76 | 196,393 | +0.13(+0.50%) |
Aug 23, 2006 | 27.01 | 27.12 | 26.49 | 26.63 | 156,759 | -0.29(-1.06%) |
Aug 22, 2006 | 26.88 | 27.07 | 26.73 | 26.92 | 98,052 | +0.02(+0.08%) |
Aug 21, 2006 | 27.13 | 27.17 | 26.81 | 26.90 | 172,916 | -0.43(-1.56%) |
Aug 18, 2006 | 27.67 | 27.67 | 27.09 | 27.32 | 152,472 | -0.21(-0.75%) |
Aug 17, 2006 | 27.31 | 27.64 | 27.20 | 27.53 | 147,531 | +0.08(+0.29%) |
Aug 16, 2006 | 27.28 | 27.48 | 26.93 | 27.45 | 150,418 | +0.30(+1.11%) |
Aug 15, 2006 | 26.93 | 27.24 | 26.81 | 27.15 | 182,302 | +0.64(+2.43%) |
Aug 14, 2006 | 26.65 | 27.00 | 26.39 | 26.50 | 143,283 | -0.07(-0.25%) |
Aug 11, 2006 | 26.39 | 26.66 | 26.06 | 26.57 | 215,292 | +0.08(+0.30%) |
Aug 10, 2006 | 26.17 | 26.65 | 25.92 | 26.49 | 242,160 | +0.20(+0.75%) |
Aug 09, 2006 | 26.90 | 27.23 | 26.27 | 26.29 | 210,882 | -0.30(-1.13%) |
Aug 08, 2006 | 27.23 | 27.45 | 26.52 | 26.59 | 233,711 | -0.46(-1.71%) |
Aug 07, 2006 | 27.18 | 27.30 | 26.85 | 27.05 | 136,231 | -0.32(-1.18%) |
Aug 04, 2006 | 27.64 | 27.78 | 27.00 | 27.37 | 317,367 | -0.10(-0.37%) |
Aug 03, 2006 | 26.79 | 27.60 | 26.65 | 27.48 | 182,808 | +0.44(+1.63%) |
Aug 02, 2006 | 26.85 | 27.24 | 26.82 | 27.04 | 173,855 | +0.25(+0.93%) |