Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 26.16 | 26.28 | 25.85 | 26.06 | 12,496 | -0.02(-0.08%) |
Oct 30, 2006 | 26.31 | 26.31 | 25.73 | 26.08 | 24,702 | -0.02(-0.08%) |
Oct 27, 2006 | 26.05 | 26.14 | 26.04 | 26.10 | 13,777 | +0.00(+0.00%) |
Oct 26, 2006 | 26.13 | 26.21 | 25.98 | 26.10 | 21,724 | +0.00(+0.00%) |
Oct 25, 2006 | 26.22 | 26.22 | 26.04 | 26.10 | 1,257 | -0.05(-0.19%) |
Oct 24, 2006 | 26.14 | 26.50 | 26.01 | 26.15 | 9,242 | +0.05(+0.17%) |
Oct 23, 2006 | 26.35 | 26.39 | 26.06 | 26.10 | 5,450 | +0.00(+0.02%) |
Oct 20, 2006 | 25.89 | 26.27 | 25.86 | 26.10 | 14,173 | +0.00(+0.00%) |
Oct 19, 2006 | 26.08 | 26.15 | 25.89 | 26.10 | 11,117 | +0.00(+0.00%) |
Oct 18, 2006 | 26.06 | 26.51 | 25.91 | 26.10 | 10,302 | +0.00(+0.00%) |
Oct 17, 2006 | 25.82 | 26.92 | 25.82 | 26.10 | 9,862 | +0.00(+0.01%) |
Oct 16, 2006 | 26.10 | 26.10 | 25.97 | 26.10 | 965 | +0.00(+0.01%) |
Oct 13, 2006 | 25.81 | 26.10 | 25.81 | 26.10 | 12,522 | -0.00(-0.02%) |
Oct 12, 2006 | 25.89 | 26.10 | 25.89 | 26.10 | 9,558 | +0.00(+0.00%) |
Oct 11, 2006 | 25.81 | 26.10 | 25.81 | 26.10 | 13,087 | -0.10(-0.40%) |
Oct 10, 2006 | 25.90 | 26.20 | 25.90 | 26.20 | 9,940 | +0.11(+0.41%) |
Oct 09, 2006 | 26.31 | 26.31 | 25.92 | 26.10 | 8,646 | +0.00(+0.02%) |
Oct 06, 2006 | 25.86 | 26.10 | 25.81 | 26.09 | 36,750 | -0.20(-0.77%) |
Oct 05, 2006 | 25.71 | 26.29 | 25.71 | 26.29 | 21,487 | +0.19(+0.75%) |
Oct 04, 2006 | 25.69 | 26.31 | 25.69 | 26.10 | 92,909 | +0.05(+0.19%) |
Oct 03, 2006 | 26.10 | 26.11 | 25.76 | 26.05 | 8,964 | -0.05(-0.19%) |
Oct 02, 2006 | 26.20 | 26.20 | 25.81 | 26.10 | 20,758 | -0.10(-0.40%) |
Sep 29, 2006 | 25.89 | 26.20 | 25.89 | 26.20 | 10,994 | -0.07(-0.25%) |
Sep 28, 2006 | 25.90 | 26.27 | 25.90 | 26.27 | 4,984 | +0.00(+0.00%) |
Sep 27, 2006 | 25.92 | 26.33 | 25.79 | 26.27 | 20,135 | +0.46(+1.78%) |
Sep 26, 2006 | 26.10 | 26.10 | 25.79 | 25.81 | 15,619 | -0.03(-0.11%) |
Sep 25, 2006 | 26.88 | 26.88 | 25.80 | 25.84 | 11,076 | +0.05(+0.18%) |
Sep 22, 2006 | 26.05 | 26.05 | 25.73 | 25.79 | 11,233 | -0.31(-1.17%) |
Sep 21, 2006 | 26.10 | 26.33 | 26.02 | 26.10 | 23,997 | +0.05(+0.21%) |
Sep 20, 2006 | 26.18 | 26.18 | 26.05 | 26.05 | 3,386 | +0.02(+0.08%) |
Sep 19, 2006 | 26.80 | 26.93 | 26.03 | 26.03 | 5,081 | -0.57(-2.13%) |
Sep 18, 2006 | 26.51 | 26.91 | 26.18 | 26.59 | 10,318 | +0.08(+0.30%) |
Sep 15, 2006 | 26.70 | 26.70 | 26.29 | 26.51 | 9,935 | +0.21(+0.79%) |
Sep 14, 2006 | 26.31 | 26.35 | 26.29 | 26.31 | 3,982 | +0.00(+0.00%) |
Sep 13, 2006 | 26.26 | 26.31 | 26.18 | 26.31 | 1,689 | +0.38(+1.45%) |
Sep 12, 2006 | 26.51 | 26.51 | 25.93 | 25.93 | 1,742 | -0.03(-0.11%) |
Sep 11, 2006 | 26.20 | 26.20 | 25.69 | 25.96 | 7,366 | -0.24(-0.92%) |
Sep 08, 2006 | 25.69 | 26.48 | 25.69 | 26.20 | 2,604 | +1.14(+4.55%) |
Sep 07, 2006 | 25.59 | 25.59 | 24.77 | 25.06 | 35,482 | -1.24(-4.71%) |
Sep 06, 2006 | 27.42 | 27.42 | 25.48 | 26.30 | 23,416 | -1.25(-4.54%) |
Sep 05, 2006 | 24.86 | 27.94 | 24.69 | 27.55 | 19,223 | +2.49(+9.92%) |
Sep 01, 2006 | 25.89 | 26.21 | 24.86 | 25.06 | 16,623 | +0.21(+0.83%) |
Aug 31, 2006 | 24.81 | 24.86 | 24.63 | 24.86 | 5,776 | +0.51(+2.11%) |
Aug 30, 2006 | 23.84 | 24.77 | 23.84 | 24.34 | 16,633 | +0.73(+3.09%) |
Aug 29, 2006 | 23.54 | 23.72 | 23.54 | 23.61 | 2,365 | +0.50(+2.15%) |
Aug 28, 2006 | 22.37 | 23.61 | 22.31 | 23.12 | 20,471 | +0.59(+2.63%) |
Aug 25, 2006 | 22.37 | 22.52 | 21.96 | 22.52 | 1,689 | +0.20(+0.89%) |
Aug 24, 2006 | 22.31 | 22.37 | 22.31 | 22.32 | 1,508 | +0.37(+1.69%) |
Aug 23, 2006 | 22.54 | 22.54 | 21.93 | 21.95 | 3,620 | +0.04(+0.17%) |
Aug 22, 2006 | 21.98 | 21.98 | 21.55 | 21.92 | 3,688 | -0.06(-0.28%) |
Aug 21, 2006 | 22.27 | 22.27 | 21.97 | 21.98 | 1,206 | -0.29(-1.30%) |
Aug 18, 2006 | 21.96 | 22.36 | 21.21 | 22.27 | 2,090 | +0.31(+1.42%) |
Aug 17, 2006 | 22.16 | 22.66 | 21.96 | 21.96 | 3,806 | +0.00(+0.00%) |
Aug 16, 2006 | 21.13 | 22.44 | 21.13 | 21.96 | 7,965 | +1.04(+4.95%) |
Aug 15, 2006 | 20.92 | 20.92 | 20.71 | 20.92 | 1,050 | +0.50(+2.43%) |
Aug 14, 2006 | 20.61 | 20.61 | 20.42 | 20.42 | 1,448 | -0.05(-0.22%) |
Aug 11, 2006 | 20.47 | 20.47 | 20.47 | 20.47 | 2,143 | +0.00(+0.02%) |
Aug 10, 2006 | 20.48 | 20.48 | 20.47 | 20.47 | 482 | -0.01(-0.06%) |
Aug 09, 2006 | 20.48 | 20.50 | 19.98 | 20.48 | 1,327 | -0.21(-1.00%) |
Aug 08, 2006 | 20.93 | 21.34 | 20.41 | 20.69 | 5,327 | -0.37(-1.75%) |
Aug 07, 2006 | 22.79 | 22.79 | 21.02 | 21.05 | 4,948 | -0.74(-3.38%) |
Aug 04, 2006 | 21.69 | 22.18 | 21.69 | 21.79 | 2,148 | -0.48(-2.14%) |
Aug 03, 2006 | 20.91 | 22.37 | 20.38 | 22.27 | 31,186 | +2.08(+10.31%) |
Aug 02, 2006 | 20.30 | 20.30 | 20.19 | 20.19 | 724 | +0.48(+2.45%) |