Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 27.78 | 27.78 | 26.87 | 27.00 | 262,791 | -0.83(-2.97%) |
Oct 30, 2006 | 27.09 | 27.88 | 26.66 | 27.83 | 299,235 | +0.68(+2.49%) |
Oct 27, 2006 | 26.86 | 27.24 | 25.90 | 27.15 | 534,591 | +0.29(+1.07%) |
Oct 26, 2006 | 26.57 | 26.98 | 25.85 | 26.86 | 398,511 | +0.49(+1.85%) |
Oct 25, 2006 | 24.70 | 26.95 | 24.70 | 26.38 | 528,921 | +1.93(+7.89%) |
Oct 24, 2006 | 24.01 | 24.54 | 23.19 | 24.45 | 408,264 | +0.57(+2.37%) |
Oct 23, 2006 | 23.87 | 24.71 | 23.50 | 23.88 | 154,926 | -0.19(-0.78%) |
Oct 20, 2006 | 24.51 | 24.51 | 23.81 | 24.07 | 231,129 | -0.26(-1.06%) |
Oct 19, 2006 | 23.86 | 24.62 | 23.63 | 24.33 | 300,211 | +0.47(+1.96%) |
Oct 18, 2006 | 25.10 | 25.60 | 23.69 | 23.86 | 315,764 | -1.10(-4.42%) |
Oct 17, 2006 | 25.40 | 25.52 | 24.51 | 24.96 | 456,662 | -0.70(-2.71%) |
Oct 16, 2006 | 25.77 | 25.89 | 25.37 | 25.66 | 305,809 | +0.00(+0.00%) |
Oct 13, 2006 | 25.85 | 25.95 | 25.28 | 25.66 | 379,934 | -0.14(-0.54%) |
Oct 12, 2006 | 25.49 | 26.10 | 25.49 | 25.80 | 466,890 | +0.59(+2.33%) |
Oct 11, 2006 | 25.40 | 25.77 | 25.15 | 25.21 | 458,315 | -0.27(-1.05%) |
Oct 10, 2006 | 24.76 | 25.71 | 24.72 | 25.48 | 368,283 | +0.69(+2.77%) |
Oct 09, 2006 | 24.24 | 25.26 | 24.03 | 24.80 | 278,852 | +0.39(+1.59%) |
Oct 06, 2006 | 24.37 | 24.60 | 24.01 | 24.41 | 652,556 | -0.14(-0.57%) |
Oct 05, 2006 | 24.16 | 24.71 | 24.07 | 24.55 | 269,759 | +0.51(+2.11%) |
Oct 04, 2006 | 23.18 | 24.23 | 23.00 | 24.04 | 334,198 | +0.75(+3.20%) |
Oct 03, 2006 | 22.70 | 23.67 | 22.62 | 23.29 | 352,340 | +0.44(+1.91%) |
Oct 02, 2006 | 22.52 | 23.16 | 21.96 | 22.86 | 556,260 | +0.21(+0.92%) |
Sep 29, 2006 | 22.64 | 23.16 | 22.48 | 22.65 | 386,961 | +0.10(+0.44%) |
Sep 28, 2006 | 22.76 | 23.02 | 22.41 | 22.55 | 359,727 | +0.08(+0.35%) |
Sep 27, 2006 | 21.78 | 22.79 | 21.73 | 22.47 | 481,354 | +0.65(+2.96%) |
Sep 26, 2006 | 21.44 | 22.05 | 21.07 | 21.82 | 484,443 | +0.24(+1.11%) |
Sep 25, 2006 | 21.96 | 21.96 | 20.96 | 21.58 | 282,614 | -0.26(-1.18%) |
Sep 22, 2006 | 22.43 | 22.48 | 21.45 | 21.84 | 212,301 | -0.76(-3.34%) |
Sep 21, 2006 | 22.93 | 23.28 | 22.43 | 22.60 | 203,861 | -0.09(-0.39%) |
Sep 20, 2006 | 22.27 | 23.46 | 21.99 | 22.69 | 293,129 | +0.68(+3.07%) |
Sep 19, 2006 | 22.32 | 22.50 | 21.53 | 22.01 | 312,676 | -0.35(-1.56%) |
Sep 18, 2006 | 22.05 | 22.77 | 21.89 | 22.36 | 285,761 | +0.16(+0.72%) |
Sep 15, 2006 | 22.87 | 23.09 | 22.18 | 22.20 | 525,870 | -0.65(-2.83%) |
Sep 14, 2006 | 23.30 | 23.37 | 22.68 | 22.85 | 211,596 | -0.64(-2.71%) |
Sep 13, 2006 | 22.74 | 23.52 | 22.70 | 23.48 | 199,786 | +0.86(+3.78%) |
Sep 12, 2006 | 21.71 | 22.83 | 21.71 | 22.63 | 513,146 | +0.86(+3.97%) |
Sep 11, 2006 | 21.13 | 21.94 | 20.77 | 21.76 | 433,480 | +0.45(+2.10%) |
Sep 08, 2006 | 21.61 | 21.62 | 21.13 | 21.32 | 319,080 | -0.02(-0.09%) |
Sep 07, 2006 | 21.95 | 22.01 | 21.26 | 21.34 | 341,581 | -0.64(-2.90%) |
Sep 06, 2006 | 22.65 | 22.66 | 21.94 | 21.97 | 204,681 | -0.89(-3.91%) |
Sep 05, 2006 | 23.22 | 23.28 | 22.51 | 22.87 | 230,941 | -0.18(-0.78%) |
Sep 01, 2006 | 23.38 | 23.58 | 23.02 | 23.05 | 290,143 | -0.12(-0.52%) |
Aug 31, 2006 | 23.15 | 23.71 | 22.73 | 23.16 | 265,675 | -0.07(-0.30%) |
Aug 30, 2006 | 23.52 | 23.76 | 23.11 | 23.23 | 139,457 | -0.27(-1.14%) |
Aug 29, 2006 | 23.34 | 23.50 | 22.79 | 23.50 | 248,248 | +0.17(+0.72%) |
Aug 28, 2006 | 22.93 | 23.55 | 22.93 | 23.33 | 278,140 | +0.26(+1.12%) |
Aug 25, 2006 | 23.00 | 23.45 | 22.82 | 23.08 | 302,155 | -0.04(-0.17%) |
Aug 24, 2006 | 23.41 | 23.54 | 22.82 | 23.12 | 204,737 | -0.11(-0.47%) |
Aug 23, 2006 | 24.13 | 24.74 | 23.08 | 23.22 | 390,877 | -0.74(-3.07%) |
Aug 22, 2006 | 23.65 | 24.49 | 23.62 | 23.96 | 222,486 | +0.18(+0.75%) |
Aug 21, 2006 | 23.70 | 24.22 | 23.65 | 23.78 | 255,524 | -0.51(-2.09%) |
Aug 18, 2006 | 24.71 | 24.71 | 23.52 | 24.29 | 257,361 | -0.25(-1.01%) |
Aug 17, 2006 | 24.20 | 24.84 | 24.06 | 24.54 | 268,059 | +0.17(+0.69%) |
Aug 16, 2006 | 23.61 | 24.53 | 23.33 | 24.37 | 355,962 | +1.04(+4.48%) |
Aug 15, 2006 | 22.73 | 23.43 | 22.37 | 23.32 | 330,083 | +1.27(+5.77%) |
Aug 14, 2006 | 21.45 | 22.71 | 21.39 | 22.05 | 294,736 | +0.86(+4.08%) |
Aug 11, 2006 | 21.67 | 21.78 | 21.17 | 21.19 | 252,409 | -0.61(-2.78%) |
Aug 10, 2006 | 21.13 | 21.96 | 20.85 | 21.79 | 350,597 | +0.36(+1.67%) |
Aug 09, 2006 | 22.62 | 22.84 | 21.28 | 21.43 | 355,609 | -0.89(-4.01%) |
Aug 08, 2006 | 23.26 | 23.36 | 22.22 | 22.33 | 277,544 | -0.68(-2.94%) |
Aug 07, 2006 | 22.37 | 23.22 | 22.37 | 23.01 | 314,792 | +0.37(+1.63%) |
Aug 04, 2006 | 24.43 | 25.03 | 22.11 | 22.64 | 593,703 | -1.54(-6.37%) |
Aug 03, 2006 | 22.72 | 24.35 | 22.57 | 24.18 | 353,822 | +1.17(+5.10%) |
Aug 02, 2006 | 22.54 | 23.22 | 22.45 | 23.01 | 395,874 | +0.59(+2.62%) |