Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 28.77 | 28.80 | 28.04 | 28.76 | 64,600 | +0.13(+0.45%) |
Oct 30, 2006 | 27.70 | 28.96 | 27.59 | 28.63 | 224,900 | +1.23(+4.49%) |
Oct 27, 2006 | 27.35 | 27.60 | 27.20 | 27.40 | 32,400 | +0.21(+0.77%) |
Oct 26, 2006 | 27.02 | 27.25 | 26.97 | 27.19 | 20,900 | -0.33(-1.20%) |
Oct 25, 2006 | 27.78 | 27.78 | 27.39 | 27.52 | 43,200 | +0.18(+0.66%) |
Oct 24, 2006 | 27.05 | 27.70 | 26.99 | 27.34 | 58,400 | +0.29(+1.07%) |
Oct 23, 2006 | 27.22 | 27.22 | 26.90 | 27.05 | 49,200 | -0.07(-0.26%) |
Oct 20, 2006 | 26.70 | 27.45 | 26.70 | 27.12 | 63,100 | +0.36(+1.35%) |
Oct 19, 2006 | 26.78 | 26.92 | 26.73 | 26.76 | 35,100 | +0.11(+0.41%) |
Oct 18, 2006 | 26.73 | 26.88 | 26.53 | 26.65 | 25,400 | -0.16(-0.60%) |
Oct 17, 2006 | 26.68 | 27.00 | 26.58 | 26.81 | 35,400 | +0.12(+0.45%) |
Oct 16, 2006 | 26.47 | 26.72 | 26.25 | 26.69 | 36,200 | +0.27(+1.02%) |
Oct 13, 2006 | 25.79 | 26.42 | 25.70 | 26.42 | 150,800 | +0.49(+1.89%) |
Oct 12, 2006 | 26.00 | 26.25 | 25.85 | 25.93 | 36,100 | -0.14(-0.53%) |
Oct 11, 2006 | 26.10 | 26.41 | 26.07 | 26.07 | 30,600 | -0.03(-0.11%) |
Oct 10, 2006 | 26.20 | 26.35 | 25.58 | 26.10 | 48,800 | -0.17(-0.65%) |
Oct 09, 2006 | 26.27 | 26.85 | 26.20 | 26.27 | 39,100 | -0.03(-0.11%) |
Oct 06, 2006 | 26.30 | 26.50 | 26.15 | 26.30 | 34,000 | -0.07(-0.27%) |
Oct 05, 2006 | 25.70 | 26.75 | 25.70 | 26.37 | 122,700 | +0.71(+2.77%) |
Oct 04, 2006 | 25.46 | 25.80 | 25.25 | 25.66 | 49,900 | +0.21(+0.83%) |
Oct 03, 2006 | 26.32 | 26.62 | 25.45 | 25.45 | 97,800 | -0.97(-3.67%) |
Oct 02, 2006 | 26.54 | 26.59 | 26.04 | 26.42 | 19,400 | -0.32(-1.20%) |
Sep 29, 2006 | 26.18 | 26.74 | 25.90 | 26.74 | 41,700 | +0.64(+2.45%) |
Sep 28, 2006 | 25.86 | 26.22 | 25.79 | 26.10 | 32,400 | +0.01(+0.04%) |
Sep 27, 2006 | 25.65 | 26.37 | 25.65 | 26.09 | 47,000 | +0.37(+1.44%) |
Sep 26, 2006 | 25.51 | 25.86 | 25.51 | 25.72 | 33,900 | +0.11(+0.43%) |
Sep 25, 2006 | 25.80 | 25.91 | 25.35 | 25.61 | 52,800 | -0.14(-0.54%) |
Sep 22, 2006 | 25.84 | 26.00 | 25.60 | 25.75 | 35,500 | -0.04(-0.16%) |
Sep 21, 2006 | 26.33 | 26.55 | 25.31 | 25.79 | 186,600 | -0.79(-2.97%) |
Sep 20, 2006 | 27.12 | 27.24 | 26.58 | 26.58 | 61,800 | -0.74(-2.71%) |
Sep 19, 2006 | 27.37 | 27.42 | 27.03 | 27.32 | 33,000 | -0.14(-0.51%) |
Sep 18, 2006 | 26.86 | 27.79 | 26.80 | 27.46 | 54,600 | +0.43(+1.59%) |
Sep 15, 2006 | 26.92 | 27.03 | 26.76 | 27.03 | 40,800 | +0.06(+0.22%) |
Sep 14, 2006 | 26.98 | 27.05 | 26.59 | 26.97 | 51,000 | -0.01(-0.04%) |
Sep 13, 2006 | 26.55 | 27.11 | 26.55 | 26.98 | 55,300 | +0.18(+0.67%) |
Sep 12, 2006 | 26.61 | 26.81 | 26.00 | 26.80 | 147,200 | +0.00(+0.00%) |
Sep 11, 2006 | 26.70 | 26.90 | 26.25 | 26.80 | 280,300 | -0.36(-1.33%) |
Sep 08, 2006 | 28.20 | 28.20 | 27.13 | 27.16 | 100,700 | -1.09(-3.86%) |
Sep 07, 2006 | 28.31 | 28.85 | 27.96 | 28.25 | 74,600 | -0.06(-0.21%) |
Sep 06, 2006 | 28.70 | 28.84 | 28.31 | 28.31 | 39,700 | -0.37(-1.29%) |
Sep 05, 2006 | 28.68 | 28.75 | 28.06 | 28.68 | 66,500 | -0.03(-0.10%) |
Sep 01, 2006 | 29.00 | 29.00 | 28.35 | 28.71 | 58,600 | -0.22(-0.76%) |
Aug 31, 2006 | 28.40 | 28.99 | 28.02 | 28.93 | 102,800 | +0.78(+2.77%) |
Aug 30, 2006 | 27.55 | 28.35 | 27.35 | 28.15 | 116,200 | +1.15(+4.26%) |
Aug 29, 2006 | 26.82 | 27.11 | 26.67 | 27.00 | 81,800 | +0.00(+0.00%) |
Aug 28, 2006 | 27.72 | 27.80 | 26.83 | 27.00 | 83,700 | -0.70(-2.53%) |
Aug 25, 2006 | 27.70 | 27.74 | 27.50 | 27.70 | 52,000 | +0.09(+0.33%) |
Aug 24, 2006 | 27.65 | 27.74 | 27.53 | 27.61 | 35,900 | -0.02(-0.07%) |
Aug 23, 2006 | 28.00 | 28.45 | 27.57 | 27.63 | 63,600 | -0.36(-1.29%) |
Aug 22, 2006 | 28.08 | 28.76 | 27.80 | 27.99 | 108,200 | +0.11(+0.39%) |
Aug 21, 2006 | 28.10 | 28.28 | 27.60 | 27.88 | 84,500 | +0.28(+1.01%) |
Aug 18, 2006 | 27.80 | 28.32 | 27.56 | 27.60 | 61,400 | +0.00(+0.00%) |
Aug 17, 2006 | 27.66 | 27.94 | 27.31 | 27.60 | 50,400 | +0.13(+0.47%) |
Aug 16, 2006 | 26.93 | 28.15 | 26.58 | 27.47 | 135,400 | +0.47(+1.74%) |
Aug 15, 2006 | 27.40 | 27.50 | 26.92 | 27.00 | 71,500 | -0.15(-0.55%) |
Aug 14, 2006 | 27.02 | 27.20 | 26.92 | 27.15 | 54,700 | -0.04(-0.15%) |
Aug 11, 2006 | 27.14 | 27.40 | 27.06 | 27.19 | 48,600 | +0.16(+0.59%) |
Aug 10, 2006 | 27.40 | 27.48 | 27.01 | 27.03 | 37,200 | -0.57(-2.07%) |
Aug 09, 2006 | 27.13 | 28.00 | 26.66 | 27.60 | 120,100 | +0.18(+0.66%) |
Aug 08, 2006 | 27.39 | 27.90 | 27.08 | 27.42 | 122,700 | +0.12(+0.44%) |
Aug 07, 2006 | 27.40 | 27.40 | 27.06 | 27.30 | 44,000 | -0.03(-0.11%) |
Aug 04, 2006 | 27.18 | 27.49 | 26.99 | 27.33 | 67,100 | +0.44(+1.64%) |
Aug 03, 2006 | 26.01 | 27.39 | 26.01 | 26.89 | 99,600 | +0.88(+3.38%) |
Aug 02, 2006 | 26.65 | 26.79 | 26.00 | 26.01 | 65,400 | -0.59(-2.22%) |