Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 28.44 | 28.67 | 28.10 | 28.35 | 617,225 | -0.18(-0.64%) |
Oct 30, 2006 | 28.73 | 28.81 | 28.30 | 28.53 | 510,958 | -0.42(-1.45%) |
Oct 27, 2006 | 28.47 | 29.27 | 28.36 | 28.96 | 816,585 | -0.02(-0.08%) |
Oct 26, 2006 | 29.32 | 29.32 | 27.76 | 28.98 | 1,688,499 | -0.53(-1.79%) |
Oct 25, 2006 | 28.51 | 29.51 | 28.51 | 29.51 | 491,637 | +0.95(+3.31%) |
Oct 24, 2006 | 28.47 | 28.76 | 28.21 | 28.56 | 477,936 | -0.03(-0.10%) |
Oct 23, 2006 | 28.25 | 28.90 | 28.12 | 28.59 | 322,313 | +0.20(+0.70%) |
Oct 20, 2006 | 28.60 | 28.64 | 28.05 | 28.39 | 312,301 | -0.07(-0.24%) |
Oct 19, 2006 | 28.36 | 28.81 | 28.24 | 28.46 | 433,849 | -0.01(-0.04%) |
Oct 18, 2006 | 28.42 | 28.75 | 28.16 | 28.47 | 363,766 | +0.31(+1.09%) |
Oct 17, 2006 | 28.80 | 28.89 | 28.03 | 28.16 | 574,016 | -0.92(-3.15%) |
Oct 16, 2006 | 27.98 | 29.12 | 27.98 | 29.08 | 831,515 | +0.83(+2.92%) |
Oct 13, 2006 | 27.58 | 28.36 | 27.48 | 28.26 | 655,516 | +0.81(+2.97%) |
Oct 12, 2006 | 26.72 | 27.52 | 26.69 | 27.44 | 546,439 | +0.83(+3.12%) |
Oct 11, 2006 | 26.99 | 27.01 | 26.37 | 26.61 | 386,073 | -0.52(-1.93%) |
Oct 10, 2006 | 26.45 | 27.49 | 26.36 | 27.13 | 648,841 | +0.66(+2.49%) |
Oct 09, 2006 | 26.22 | 26.60 | 25.89 | 26.47 | 326,353 | +0.17(+0.65%) |
Oct 06, 2006 | 26.71 | 26.60 | 26.05 | 26.30 | 407,677 | -0.41(-1.53%) |
Oct 05, 2006 | 26.19 | 26.79 | 26.11 | 26.71 | 762,310 | +0.28(+1.06%) |
Oct 04, 2006 | 25.66 | 26.55 | 25.54 | 26.43 | 695,388 | +0.77(+2.99%) |
Oct 03, 2006 | 25.63 | 25.94 | 25.30 | 25.66 | 556,802 | -0.10(-0.38%) |
Oct 02, 2006 | 25.70 | 26.01 | 25.66 | 25.76 | 802,709 | -0.43(-1.65%) |
Sep 29, 2006 | 26.27 | 26.46 | 26.13 | 26.19 | 787,954 | -0.01(-0.02%) |
Sep 28, 2006 | 26.63 | 26.89 | 25.88 | 26.20 | 866,117 | -0.39(-1.46%) |
Sep 27, 2006 | 25.89 | 26.82 | 25.89 | 26.59 | 653,408 | +0.57(+2.19%) |
Sep 26, 2006 | 25.48 | 26.13 | 25.48 | 26.02 | 797,088 | +0.46(+1.78%) |
Sep 25, 2006 | 25.39 | 25.56 | 24.98 | 25.56 | 701,536 | +0.05(+0.18%) |
Sep 22, 2006 | 25.71 | 25.81 | 25.22 | 25.52 | 732,801 | -0.39(-1.49%) |
Sep 21, 2006 | 25.76 | 26.05 | 25.45 | 25.90 | 700,131 | +0.21(+0.82%) |
Sep 20, 2006 | 25.85 | 26.05 | 25.39 | 25.69 | 540,116 | -0.09(-0.35%) |
Sep 19, 2006 | 25.73 | 25.93 | 25.30 | 25.78 | 523,780 | +0.01(+0.04%) |
Sep 18, 2006 | 25.44 | 25.86 | 25.24 | 25.77 | 428,404 | +0.36(+1.41%) |
Sep 15, 2006 | 25.53 | 25.78 | 25.27 | 25.41 | 564,706 | +0.11(+0.43%) |
Sep 14, 2006 | 25.96 | 26.10 | 25.24 | 25.31 | 584,906 | -0.72(-2.78%) |
Sep 13, 2006 | 25.22 | 26.03 | 25.12 | 26.03 | 575,245 | +1.01(+4.03%) |
Sep 12, 2006 | 24.32 | 25.10 | 24.28 | 25.02 | 408,380 | +0.76(+3.12%) |
Sep 11, 2006 | 24.36 | 24.85 | 24.03 | 24.26 | 547,493 | -0.39(-1.57%) |
Sep 08, 2006 | 24.55 | 24.71 | 24.41 | 24.65 | 399,773 | +0.27(+1.10%) |
Sep 07, 2006 | 24.97 | 25.01 | 24.34 | 24.38 | 690,470 | -0.81(-3.23%) |
Sep 06, 2006 | 25.53 | 25.53 | 25.11 | 25.20 | 679,580 | -0.44(-1.71%) |
Sep 05, 2006 | 24.79 | 25.74 | 24.48 | 25.64 | 852,944 | +0.82(+3.30%) |
Sep 01, 2006 | 25.02 | 25.05 | 24.63 | 24.82 | 728,761 | -0.20(-0.80%) |
Aug 31, 2006 | 25.19 | 25.41 | 24.92 | 25.02 | 709,967 | -0.06(-0.25%) |
Aug 30, 2006 | 25.21 | 25.45 | 24.87 | 25.08 | 345,323 | -0.15(-0.61%) |
Aug 29, 2006 | 24.71 | 25.31 | 24.56 | 25.23 | 553,465 | +0.60(+2.45%) |
Aug 28, 2006 | 24.39 | 24.65 | 24.31 | 24.63 | 548,371 | +0.15(+0.60%) |
Aug 25, 2006 | 24.48 | 24.98 | 24.30 | 24.48 | 375,885 | +0.01(+0.05%) |
Aug 24, 2006 | 24.55 | 24.77 | 24.28 | 24.47 | 592,810 | -0.04(-0.16%) |
Aug 23, 2006 | 25.14 | 25.48 | 24.42 | 24.51 | 621,440 | -0.59(-2.34%) |
Aug 22, 2006 | 25.08 | 25.40 | 24.90 | 25.10 | 688,186 | -0.03(-0.14%) |
Aug 21, 2006 | 25.79 | 25.90 | 25.00 | 25.13 | 569,273 | -0.89(-3.41%) |
Aug 18, 2006 | 25.52 | 26.17 | 25.15 | 26.02 | 916,880 | +0.62(+2.44%) |
Aug 17, 2006 | 25.41 | 25.60 | 25.16 | 25.40 | 676,067 | -0.20(-0.80%) |
Aug 16, 2006 | 25.17 | 25.90 | 25.11 | 25.60 | 546,088 | +0.49(+1.95%) |
Aug 15, 2006 | 24.34 | 25.15 | 24.23 | 25.11 | 436,835 | +1.02(+4.23%) |
Aug 14, 2006 | 24.22 | 24.50 | 24.04 | 24.09 | 505,689 | -0.05(-0.21%) |
Aug 11, 2006 | 24.12 | 24.29 | 23.63 | 24.14 | 457,561 | -0.12(-0.49%) |
Aug 10, 2006 | 23.89 | 24.60 | 23.63 | 24.26 | 694,158 | +0.24(+1.00%) |
Aug 09, 2006 | 25.04 | 25.35 | 23.86 | 24.03 | 883,507 | -0.88(-3.52%) |
Aug 08, 2006 | 25.62 | 25.68 | 24.80 | 24.90 | 641,464 | -0.68(-2.67%) |
Aug 07, 2006 | 25.40 | 25.86 | 25.23 | 25.59 | 706,629 | -0.31(-1.21%) |
Aug 04, 2006 | 26.54 | 26.69 | 25.32 | 25.90 | 664,123 | -0.35(-1.34%) |
Aug 03, 2006 | 24.92 | 26.34 | 24.48 | 26.25 | 937,079 | +1.18(+4.72%) |
Aug 02, 2006 | 25.06 | 25.33 | 24.78 | 25.07 | 545,736 | +0.10(+0.41%) |