Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 25.95 | 25.95 | 25.30 | 25.36 | 35,700 | -0.48(-1.86%) |
Oct 30, 2006 | 25.56 | 26.05 | 25.35 | 25.84 | 105,900 | +0.28(+1.10%) |
Oct 27, 2006 | 25.50 | 25.80 | 25.41 | 25.56 | 62,400 | -0.04(-0.16%) |
Oct 26, 2006 | 24.83 | 25.60 | 24.67 | 25.60 | 107,700 | +0.89(+3.60%) |
Oct 25, 2006 | 24.26 | 24.75 | 24.10 | 24.71 | 53,300 | +0.35(+1.44%) |
Oct 24, 2006 | 24.40 | 24.45 | 24.05 | 24.36 | 31,800 | -0.11(-0.45%) |
Oct 23, 2006 | 24.15 | 24.63 | 24.15 | 24.47 | 29,100 | +0.14(+0.58%) |
Oct 20, 2006 | 24.68 | 24.68 | 24.26 | 24.33 | 53,500 | -0.23(-0.94%) |
Oct 19, 2006 | 24.46 | 25.00 | 24.46 | 24.56 | 60,500 | +0.00(+0.00%) |
Oct 18, 2006 | 24.86 | 24.96 | 24.55 | 24.56 | 39,800 | -0.06(-0.24%) |
Oct 17, 2006 | 24.35 | 24.66 | 24.14 | 24.62 | 57,700 | +0.11(+0.45%) |
Oct 16, 2006 | 23.95 | 24.55 | 23.95 | 24.51 | 55,600 | +0.45(+1.87%) |
Oct 13, 2006 | 24.01 | 24.23 | 23.90 | 24.06 | 65,500 | +0.08(+0.33%) |
Oct 12, 2006 | 23.66 | 24.08 | 23.66 | 23.98 | 92,700 | +0.39(+1.65%) |
Oct 11, 2006 | 23.72 | 23.79 | 23.36 | 23.59 | 60,800 | -0.13(-0.55%) |
Oct 10, 2006 | 24.01 | 24.03 | 23.55 | 23.72 | 75,900 | -0.28(-1.17%) |
Oct 09, 2006 | 24.02 | 24.09 | 23.81 | 24.00 | 47,600 | -0.14(-0.58%) |
Oct 06, 2006 | 24.59 | 24.58 | 24.07 | 24.14 | 59,500 | -0.44(-1.79%) |
Oct 05, 2006 | 23.93 | 24.66 | 23.93 | 24.58 | 112,900 | +0.65(+2.72%) |
Oct 04, 2006 | 23.50 | 23.93 | 23.50 | 23.93 | 123,300 | +0.43(+1.83%) |
Oct 03, 2006 | 23.42 | 23.81 | 23.27 | 23.50 | 145,000 | +0.01(+0.04%) |
Oct 02, 2006 | 23.55 | 23.72 | 23.33 | 23.49 | 119,700 | -0.16(-0.68%) |
Sep 29, 2006 | 24.10 | 24.12 | 23.62 | 23.65 | 145,500 | -0.51(-2.11%) |
Sep 28, 2006 | 24.44 | 24.55 | 23.88 | 24.16 | 100,100 | -0.23(-0.94%) |
Sep 27, 2006 | 24.10 | 24.62 | 24.00 | 24.39 | 116,300 | +0.28(+1.16%) |
Sep 26, 2006 | 24.25 | 24.25 | 23.66 | 24.11 | 161,000 | -0.19(-0.78%) |
Sep 25, 2006 | 22.47 | 24.50 | 21.95 | 24.30 | 226,300 | +1.79(+7.95%) |
Sep 22, 2006 | 22.86 | 22.87 | 22.05 | 22.51 | 179,500 | -0.52(-2.26%) |
Sep 21, 2006 | 23.88 | 23.96 | 22.96 | 23.03 | 90,900 | -0.88(-3.68%) |
Sep 20, 2006 | 23.83 | 23.98 | 23.57 | 23.91 | 111,600 | +0.16(+0.67%) |
Sep 19, 2006 | 23.86 | 23.88 | 23.43 | 23.75 | 164,900 | -0.06(-0.25%) |
Sep 18, 2006 | 24.01 | 24.28 | 23.65 | 23.81 | 176,800 | -0.56(-2.30%) |
Sep 15, 2006 | 24.73 | 24.74 | 24.22 | 24.37 | 184,100 | -0.18(-0.73%) |
Sep 14, 2006 | 24.82 | 24.83 | 24.38 | 24.55 | 88,500 | -0.37(-1.48%) |
Sep 13, 2006 | 24.74 | 25.00 | 24.61 | 24.92 | 69,500 | +0.18(+0.73%) |
Sep 12, 2006 | 24.60 | 24.88 | 24.35 | 24.74 | 93,600 | -0.04(-0.16%) |
Sep 11, 2006 | 24.25 | 25.00 | 24.07 | 24.78 | 111,300 | +0.50(+2.06%) |
Sep 08, 2006 | 24.30 | 24.57 | 24.14 | 24.28 | 89,100 | -0.01(-0.04%) |
Sep 07, 2006 | 24.50 | 24.67 | 24.25 | 24.29 | 83,500 | -0.34(-1.38%) |
Sep 06, 2006 | 25.32 | 25.32 | 24.60 | 24.63 | 58,700 | -0.88(-3.45%) |
Sep 05, 2006 | 25.49 | 25.79 | 25.37 | 25.51 | 49,900 | -0.03(-0.12%) |
Sep 01, 2006 | 25.65 | 25.70 | 25.27 | 25.54 | 43,300 | +0.04(+0.16%) |
Aug 31, 2006 | 26.04 | 26.09 | 25.39 | 25.50 | 117,500 | -0.53(-2.04%) |
Aug 30, 2006 | 25.74 | 26.10 | 25.44 | 26.03 | 214,200 | +0.33(+1.28%) |
Aug 29, 2006 | 25.07 | 25.75 | 25.05 | 25.70 | 99,700 | +0.68(+2.72%) |
Aug 28, 2006 | 25.13 | 25.26 | 24.79 | 25.02 | 63,700 | -0.07(-0.28%) |
Aug 25, 2006 | 24.80 | 25.20 | 24.67 | 25.09 | 51,000 | +0.23(+0.93%) |
Aug 24, 2006 | 25.26 | 25.26 | 24.79 | 24.86 | 87,700 | -0.33(-1.31%) |
Aug 23, 2006 | 25.50 | 25.63 | 24.99 | 25.19 | 71,000 | -0.39(-1.52%) |
Aug 22, 2006 | 25.40 | 25.72 | 25.40 | 25.58 | 64,900 | +0.18(+0.71%) |
Aug 21, 2006 | 25.57 | 25.57 | 25.28 | 25.40 | 69,100 | -0.27(-1.05%) |
Aug 18, 2006 | 25.50 | 25.82 | 25.21 | 25.67 | 123,700 | +0.21(+0.82%) |
Aug 17, 2006 | 25.51 | 25.70 | 25.38 | 25.46 | 75,200 | -0.01(-0.04%) |
Aug 16, 2006 | 25.50 | 25.71 | 25.05 | 25.47 | 95,300 | +0.07(+0.28%) |
Aug 15, 2006 | 25.45 | 25.58 | 24.97 | 25.40 | 179,800 | +0.30(+1.20%) |
Aug 14, 2006 | 24.40 | 25.15 | 24.38 | 25.10 | 135,800 | +0.81(+3.33%) |
Aug 11, 2006 | 24.20 | 24.32 | 23.68 | 24.29 | 110,900 | +0.07(+0.29%) |
Aug 10, 2006 | 24.00 | 24.34 | 21.27 | 24.22 | 628,200 | -0.29(-1.18%) |
Aug 09, 2006 | 24.26 | 24.66 | 24.23 | 24.51 | 134,700 | +0.40(+1.66%) |
Aug 08, 2006 | 23.78 | 24.37 | 23.75 | 24.11 | 102,200 | +0.36(+1.52%) |
Aug 07, 2006 | 23.67 | 23.82 | 23.34 | 23.75 | 76,000 | -0.03(-0.13%) |
Aug 04, 2006 | 24.20 | 24.60 | 23.56 | 23.78 | 78,200 | -0.23(-0.96%) |
Aug 03, 2006 | 23.81 | 24.23 | 23.31 | 24.01 | 62,900 | +0.08(+0.33%) |
Aug 02, 2006 | 23.50 | 24.11 | 23.50 | 23.93 | 73,100 | +0.55(+2.35%) |