Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 24.52 | 24.66 | 23.92 | 24.11 | 652,464 | -0.47(-1.89%) |
Oct 30, 2006 | 24.47 | 24.68 | 24.31 | 24.58 | 740,025 | +0.02(+0.10%) |
Oct 27, 2006 | 25.36 | 25.36 | 24.43 | 24.56 | 848,967 | -0.97(-3.81%) |
Oct 26, 2006 | 25.58 | 25.64 | 24.93 | 25.53 | 454,434 | +0.07(+0.28%) |
Oct 25, 2006 | 25.64 | 25.73 | 25.25 | 25.46 | 985,568 | -0.15(-0.60%) |
Oct 24, 2006 | 25.28 | 25.65 | 25.27 | 25.61 | 583,739 | +0.28(+1.09%) |
Oct 23, 2006 | 24.84 | 25.48 | 24.84 | 25.33 | 613,944 | +0.41(+1.63%) |
Oct 20, 2006 | 25.39 | 25.39 | 24.67 | 24.93 | 670,960 | -0.46(-1.81%) |
Oct 19, 2006 | 26.22 | 26.22 | 24.80 | 25.39 | 1,083,141 | -0.61(-2.34%) |
Oct 18, 2006 | 25.61 | 25.99 | 25.55 | 25.99 | 971,654 | +0.57(+2.22%) |
Oct 17, 2006 | 25.34 | 25.62 | 25.13 | 25.43 | 739,176 | +0.03(+0.12%) |
Oct 16, 2006 | 24.92 | 25.46 | 24.89 | 25.40 | 622,768 | +0.19(+0.75%) |
Oct 13, 2006 | 24.81 | 25.34 | 24.73 | 25.21 | 576,272 | +0.37(+1.49%) |
Oct 12, 2006 | 24.69 | 24.97 | 24.64 | 24.84 | 543,522 | +0.15(+0.62%) |
Oct 11, 2006 | 25.33 | 25.33 | 24.39 | 24.69 | 505,681 | -0.33(-1.32%) |
Oct 10, 2006 | 24.33 | 25.09 | 24.31 | 25.02 | 728,316 | +0.78(+3.21%) |
Oct 09, 2006 | 24.26 | 24.45 | 23.99 | 24.24 | 373,491 | -0.04(-0.17%) |
Oct 06, 2006 | 24.50 | 24.40 | 23.86 | 24.28 | 420,835 | -0.22(-0.91%) |
Oct 05, 2006 | 24.21 | 24.54 | 23.80 | 24.50 | 582,551 | +0.24(+1.00%) |
Oct 04, 2006 | 23.40 | 24.26 | 23.40 | 24.26 | 566,600 | +0.83(+3.55%) |
Oct 03, 2006 | 23.34 | 23.73 | 23.21 | 23.43 | 734,255 | +0.04(+0.18%) |
Oct 02, 2006 | 23.63 | 23.97 | 23.11 | 23.39 | 973,011 | -0.62(-2.58%) |
Sep 29, 2006 | 24.16 | 24.40 | 23.94 | 24.01 | 447,816 | -0.23(-0.95%) |
Sep 28, 2006 | 24.40 | 24.66 | 24.10 | 24.24 | 663,324 | -0.06(-0.27%) |
Sep 27, 2006 | 23.81 | 24.53 | 23.80 | 24.30 | 1,241,973 | +0.50(+2.10%) |
Sep 26, 2006 | 23.75 | 24.16 | 23.67 | 23.80 | 1,247,742 | +0.09(+0.37%) |
Sep 25, 2006 | 23.13 | 24.14 | 23.13 | 23.71 | 2,474,613 | -0.94(-3.80%) |
Sep 22, 2006 | 24.86 | 24.95 | 24.39 | 24.65 | 700,996 | -0.16(-0.66%) |
Sep 21, 2006 | 25.58 | 25.61 | 24.73 | 24.82 | 703,032 | -0.50(-1.96%) |
Sep 20, 2006 | 25.63 | 25.86 | 25.30 | 25.31 | 707,614 | -0.02(-0.07%) |
Sep 19, 2006 | 25.30 | 25.56 | 25.05 | 25.33 | 679,275 | +0.02(+0.07%) |
Sep 18, 2006 | 25.20 | 25.35 | 24.97 | 25.31 | 892,747 | +0.04(+0.14%) |
Sep 15, 2006 | 24.98 | 25.40 | 24.96 | 25.28 | 942,637 | +0.40(+1.61%) |
Sep 14, 2006 | 24.18 | 25.10 | 24.16 | 24.87 | 1,034,779 | +0.67(+2.78%) |
Sep 13, 2006 | 23.04 | 24.27 | 23.00 | 24.20 | 778,036 | +1.08(+4.66%) |
Sep 12, 2006 | 22.66 | 23.27 | 22.60 | 23.12 | 378,242 | +0.52(+2.32%) |
Sep 11, 2006 | 22.25 | 23.00 | 22.22 | 22.60 | 631,761 | +0.18(+0.82%) |
Sep 08, 2006 | 22.43 | 22.76 | 22.35 | 22.42 | 579,836 | +0.05(+0.21%) |
Sep 07, 2006 | 22.69 | 22.90 | 22.35 | 22.37 | 674,863 | -0.50(-2.19%) |
Sep 06, 2006 | 23.22 | 23.32 | 22.69 | 22.87 | 536,395 | -0.56(-2.39%) |
Sep 05, 2006 | 23.07 | 23.68 | 22.90 | 23.43 | 583,569 | +0.40(+1.74%) |
Sep 01, 2006 | 23.28 | 23.54 | 22.97 | 23.03 | 404,884 | -0.16(-0.71%) |
Aug 31, 2006 | 22.80 | 23.36 | 22.80 | 23.20 | 337,686 | +0.35(+1.55%) |
Aug 30, 2006 | 22.75 | 22.90 | 22.66 | 22.84 | 400,811 | +0.06(+0.28%) |
Aug 29, 2006 | 22.87 | 23.24 | 22.70 | 22.78 | 601,896 | -0.06(-0.26%) |
Aug 28, 2006 | 22.56 | 22.91 | 22.56 | 22.84 | 443,064 | +0.15(+0.68%) |
Aug 25, 2006 | 22.47 | 22.89 | 22.47 | 22.68 | 309,856 | +0.06(+0.29%) |
Aug 24, 2006 | 22.84 | 22.89 | 22.32 | 22.62 | 489,390 | -0.16(-0.70%) |
Aug 23, 2006 | 22.78 | 22.97 | 22.31 | 22.78 | 1,142,024 | +0.38(+1.68%) |
Aug 22, 2006 | 22.16 | 22.81 | 22.16 | 22.40 | 626,501 | -0.27(-1.20%) |
Aug 21, 2006 | 23.24 | 23.30 | 22.54 | 22.67 | 437,295 | -0.68(-2.93%) |
Aug 18, 2006 | 23.64 | 23.67 | 23.02 | 23.35 | 368,230 | -0.35(-1.47%) |
Aug 17, 2006 | 23.48 | 24.07 | 23.45 | 23.70 | 339,552 | +0.16(+0.68%) |
Aug 16, 2006 | 23.64 | 23.68 | 23.36 | 23.54 | 518,747 | +0.01(+0.03%) |
Aug 15, 2006 | 23.31 | 23.60 | 23.21 | 23.54 | 348,886 | +0.55(+2.38%) |
Aug 14, 2006 | 23.08 | 23.27 | 22.98 | 22.99 | 302,220 | +0.02(+0.10%) |
Aug 11, 2006 | 22.90 | 23.07 | 22.75 | 22.97 | 499,911 | +0.09(+0.41%) |
Aug 10, 2006 | 22.72 | 22.97 | 22.65 | 22.87 | 685,384 | -0.06(-0.26%) |
Aug 09, 2006 | 23.41 | 23.63 | 22.92 | 22.93 | 270,997 | -0.42(-1.82%) |
Aug 08, 2006 | 24.01 | 24.01 | 23.26 | 23.35 | 538,601 | -0.78(-3.22%) |
Aug 07, 2006 | 24.34 | 24.39 | 23.88 | 24.13 | 382,824 | -0.25(-1.02%) |
Aug 04, 2006 | 24.76 | 24.79 | 24.11 | 24.38 | 599,690 | -0.15(-0.60%) |
Aug 03, 2006 | 23.98 | 24.70 | 23.98 | 24.53 | 412,011 | +0.37(+1.54%) |
Aug 02, 2006 | 23.97 | 24.39 | 23.94 | 24.16 | 506,699 | +0.33(+1.39%) |