Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 26.37 | 26.37 | 25.68 | 25.77 | 23,959 | -0.52(-1.99%) |
Oct 30, 2006 | 25.73 | 26.51 | 25.59 | 26.29 | 24,298 | +0.43(+1.68%) |
Oct 27, 2006 | 26.54 | 26.54 | 25.72 | 25.85 | 22,377 | -0.76(-2.86%) |
Oct 26, 2006 | 26.37 | 26.77 | 25.94 | 26.62 | 45,884 | +0.26(+0.97%) |
Oct 25, 2006 | 26.11 | 26.54 | 25.58 | 26.36 | 24,524 | +0.14(+0.54%) |
Oct 24, 2006 | 25.95 | 26.45 | 25.84 | 26.22 | 9,493 | +0.13(+0.51%) |
Oct 23, 2006 | 25.88 | 26.44 | 25.66 | 26.08 | 19,664 | +0.03(+0.10%) |
Oct 20, 2006 | 26.28 | 26.47 | 25.93 | 26.06 | 13,109 | -0.13(-0.51%) |
Oct 19, 2006 | 25.93 | 26.82 | 25.91 | 26.19 | 21,812 | +0.27(+1.02%) |
Oct 18, 2006 | 26.76 | 26.99 | 25.70 | 25.93 | 55,943 | -0.79(-2.95%) |
Oct 17, 2006 | 26.54 | 26.72 | 26.16 | 26.71 | 33,565 | +0.04(+0.13%) |
Oct 16, 2006 | 26.01 | 26.74 | 26.01 | 26.68 | 25,880 | +0.66(+2.55%) |
Oct 13, 2006 | 25.63 | 26.08 | 25.62 | 26.01 | 29,949 | +0.47(+1.84%) |
Oct 12, 2006 | 24.93 | 25.55 | 24.82 | 25.55 | 31,644 | +0.79(+3.18%) |
Oct 11, 2006 | 24.95 | 25.22 | 24.55 | 24.76 | 22,603 | -0.28(-1.13%) |
Oct 10, 2006 | 25.15 | 25.31 | 24.80 | 25.04 | 27,349 | -0.04(-0.18%) |
Oct 09, 2006 | 24.78 | 25.28 | 24.66 | 25.08 | 20,908 | +0.26(+1.03%) |
Oct 06, 2006 | 25.34 | 25.47 | 24.82 | 24.83 | 39,216 | -0.64(-2.50%) |
Oct 05, 2006 | 25.22 | 25.65 | 25.22 | 25.47 | 27,575 | +0.06(+0.24%) |
Oct 04, 2006 | 25.00 | 25.40 | 25.00 | 25.40 | 32,661 | +0.28(+1.13%) |
Oct 03, 2006 | 24.11 | 25.32 | 23.56 | 25.12 | 86,909 | +1.02(+4.22%) |
Oct 02, 2006 | 24.67 | 24.98 | 23.93 | 24.10 | 44,189 | -0.57(-2.30%) |
Sep 29, 2006 | 25.16 | 25.16 | 24.62 | 24.67 | 65,662 | -0.49(-1.93%) |
Sep 28, 2006 | 25.29 | 25.53 | 24.81 | 25.16 | 30,175 | +0.01(+0.03%) |
Sep 27, 2006 | 25.00 | 25.93 | 25.00 | 25.15 | 40,911 | +0.02(+0.07%) |
Sep 26, 2006 | 25.48 | 25.48 | 25.12 | 25.13 | 24,185 | -0.27(-1.05%) |
Sep 25, 2006 | 25.24 | 25.57 | 24.93 | 25.39 | 33,452 | +0.11(+0.42%) |
Sep 22, 2006 | 25.17 | 25.32 | 24.47 | 25.29 | 42,833 | -0.01(-0.03%) |
Sep 21, 2006 | 25.15 | 25.93 | 24.87 | 25.30 | 28,706 | +0.18(+0.70%) |
Sep 20, 2006 | 25.11 | 25.96 | 24.78 | 25.12 | 57,525 | +0.09(+0.35%) |
Sep 19, 2006 | 25.39 | 25.84 | 24.41 | 25.03 | 46,562 | -0.33(-1.29%) |
Sep 18, 2006 | 26.00 | 26.39 | 25.22 | 25.36 | 39,329 | -1.19(-4.47%) |
Sep 15, 2006 | 26.01 | 26.54 | 25.32 | 26.54 | 137,992 | +0.72(+2.77%) |
Sep 14, 2006 | 25.63 | 25.85 | 25.23 | 25.83 | 30,514 | +0.11(+0.41%) |
Sep 13, 2006 | 26.65 | 26.65 | 25.51 | 25.72 | 57,751 | -0.88(-3.33%) |
Sep 12, 2006 | 26.01 | 27.08 | 25.89 | 26.61 | 82,954 | +0.74(+2.87%) |
Sep 11, 2006 | 24.60 | 26.00 | 24.56 | 25.86 | 26,558 | +1.19(+4.80%) |
Sep 08, 2006 | 24.57 | 24.77 | 24.57 | 24.68 | 7,911 | +0.04(+0.14%) |
Sep 07, 2006 | 25.04 | 25.44 | 24.62 | 24.64 | 20,342 | -0.45(-1.80%) |
Sep 06, 2006 | 26.21 | 26.34 | 24.93 | 25.09 | 41,024 | -1.24(-4.70%) |
Sep 05, 2006 | 25.77 | 26.37 | 25.70 | 26.33 | 22,603 | +0.49(+1.88%) |
Sep 01, 2006 | 26.19 | 26.46 | 25.85 | 25.85 | 21,021 | -0.21(-0.82%) |
Aug 31, 2006 | 26.06 | 26.54 | 26.01 | 26.06 | 29,497 | +0.05(+0.20%) |
Aug 30, 2006 | 26.67 | 27.10 | 26.01 | 26.01 | 56,056 | -0.44(-1.67%) |
Aug 29, 2006 | 25.66 | 26.48 | 25.41 | 26.45 | 43,398 | +0.88(+3.43%) |
Aug 28, 2006 | 24.64 | 25.57 | 24.38 | 25.57 | 19,890 | +1.02(+4.14%) |
Aug 25, 2006 | 24.38 | 24.86 | 24.38 | 24.55 | 15,257 | +0.11(+0.43%) |
Aug 24, 2006 | 24.83 | 24.83 | 24.15 | 24.45 | 22,151 | -0.24(-0.97%) |
Aug 23, 2006 | 24.73 | 25.01 | 24.39 | 24.69 | 30,514 | +0.05(+0.22%) |
Aug 22, 2006 | 24.55 | 24.91 | 24.26 | 24.63 | 23,055 | -0.01(-0.04%) |
Aug 21, 2006 | 25.53 | 25.53 | 24.50 | 24.64 | 47,014 | -1.05(-4.10%) |
Aug 18, 2006 | 25.85 | 25.85 | 25.13 | 25.70 | 17,856 | -0.04(-0.14%) |
Aug 17, 2006 | 25.41 | 25.91 | 25.41 | 25.73 | 17,291 | +0.20(+0.80%) |
Aug 16, 2006 | 25.00 | 26.08 | 25.00 | 25.53 | 50,970 | +0.66(+2.67%) |
Aug 15, 2006 | 24.33 | 24.93 | 24.26 | 24.86 | 15,596 | +0.84(+3.50%) |
Aug 14, 2006 | 23.82 | 24.76 | 23.73 | 24.02 | 20,116 | +0.34(+1.42%) |
Aug 11, 2006 | 24.06 | 24.06 | 23.36 | 23.69 | 30,853 | -0.39(-1.62%) |
Aug 10, 2006 | 23.28 | 24.25 | 23.28 | 24.08 | 30,627 | +0.60(+2.56%) |
Aug 09, 2006 | 23.40 | 24.22 | 23.36 | 23.47 | 62,611 | +0.23(+0.99%) |
Aug 08, 2006 | 23.63 | 23.78 | 23.18 | 23.24 | 43,285 | -0.40(-1.68%) |
Aug 07, 2006 | 23.45 | 23.90 | 23.36 | 23.64 | 33,678 | +0.21(+0.91%) |
Aug 04, 2006 | 24.05 | 24.45 | 23.17 | 23.43 | 38,312 | -0.42(-1.78%) |
Aug 03, 2006 | 23.67 | 24.11 | 23.41 | 23.85 | 52,552 | -0.06(-0.26%) |
Aug 02, 2006 | 23.88 | 24.29 | 23.55 | 23.92 | 62,498 | +0.17(+0.71%) |