Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 28.05 | 28.09 | 27.79 | 27.82 | 203,325 | -0.22(-0.80%) |
Oct 30, 2006 | 27.78 | 28.13 | 27.74 | 28.05 | 134,047 | +0.16(+0.56%) |
Oct 27, 2006 | 28.06 | 28.13 | 27.89 | 27.89 | 257,590 | -0.29(-1.05%) |
Oct 26, 2006 | 28.25 | 28.36 | 27.95 | 28.19 | 250,045 | +0.08(+0.28%) |
Oct 25, 2006 | 28.65 | 28.71 | 27.97 | 28.11 | 221,123 | -0.51(-1.79%) |
Oct 24, 2006 | 28.71 | 28.94 | 28.61 | 28.62 | 416,514 | -0.30(-1.05%) |
Oct 23, 2006 | 28.56 | 28.99 | 28.45 | 28.92 | 86,191 | +0.21(+0.73%) |
Oct 20, 2006 | 28.81 | 28.81 | 28.52 | 28.71 | 132,361 | +0.01(+0.03%) |
Oct 19, 2006 | 28.59 | 28.78 | 28.57 | 28.71 | 146,032 | -0.02(-0.05%) |
Oct 18, 2006 | 28.86 | 28.90 | 28.55 | 28.72 | 149,963 | +0.05(+0.19%) |
Oct 17, 2006 | 28.58 | 28.80 | 28.42 | 28.67 | 90,171 | -0.12(-0.40%) |
Oct 16, 2006 | 28.94 | 28.94 | 28.71 | 28.78 | 120,499 | -0.08(-0.27%) |
Oct 13, 2006 | 28.90 | 28.92 | 28.75 | 28.86 | 121,180 | +0.04(+0.13%) |
Oct 12, 2006 | 28.37 | 28.83 | 28.25 | 28.82 | 127,727 | +0.52(+1.84%) |
Oct 11, 2006 | 28.61 | 28.61 | 28.18 | 28.30 | 171,967 | -0.32(-1.11%) |
Oct 10, 2006 | 28.75 | 28.79 | 28.49 | 28.62 | 85,620 | -0.18(-0.62%) |
Oct 09, 2006 | 28.51 | 28.85 | 28.33 | 28.80 | 71,197 | +0.23(+0.81%) |
Oct 06, 2006 | 28.59 | 28.71 | 28.35 | 28.57 | 83,534 | -0.17(-0.59%) |
Oct 05, 2006 | 28.66 | 28.75 | 28.36 | 28.74 | 120,798 | +0.13(+0.46%) |
Oct 04, 2006 | 28.11 | 28.63 | 28.05 | 28.61 | 117,017 | +0.53(+1.88%) |
Oct 03, 2006 | 27.94 | 28.25 | 27.78 | 28.08 | 157,446 | -0.08(-0.28%) |
Oct 02, 2006 | 28.42 | 28.54 | 27.97 | 28.16 | 139,834 | -0.22(-0.77%) |
Sep 29, 2006 | 28.64 | 28.64 | 28.37 | 28.37 | 120,933 | -0.19(-0.65%) |
Sep 28, 2006 | 28.59 | 28.76 | 28.39 | 28.56 | 108,193 | -0.07(-0.24%) |
Sep 27, 2006 | 28.58 | 28.78 | 28.40 | 28.63 | 94,822 | +0.05(+0.19%) |
Sep 26, 2006 | 28.40 | 28.61 | 28.16 | 28.58 | 184,851 | +0.24(+0.85%) |
Sep 25, 2006 | 27.89 | 28.55 | 27.83 | 28.33 | 63,010 | +0.40(+1.44%) |
Sep 22, 2006 | 28.03 | 28.06 | 27.67 | 27.93 | 73,667 | -0.24(-0.85%) |
Sep 21, 2006 | 28.49 | 28.51 | 28.03 | 28.17 | 114,111 | -0.16(-0.58%) |
Sep 20, 2006 | 27.85 | 28.46 | 27.85 | 28.33 | 134,683 | +0.71(+2.58%) |
Sep 19, 2006 | 27.88 | 27.97 | 27.51 | 27.62 | 321,953 | -0.31(-1.11%) |
Sep 18, 2006 | 27.57 | 27.96 | 27.43 | 27.93 | 187,559 | +0.20(+0.73%) |
Sep 15, 2006 | 27.43 | 27.78 | 27.30 | 27.73 | 385,568 | +0.50(+1.85%) |
Sep 14, 2006 | 27.16 | 27.25 | 26.82 | 27.23 | 88,496 | -0.08(-0.28%) |
Sep 13, 2006 | 27.13 | 27.33 | 26.85 | 27.30 | 67,276 | +0.25(+0.92%) |
Sep 12, 2006 | 26.51 | 27.31 | 26.41 | 27.05 | 100,966 | +0.63(+2.38%) |
Sep 11, 2006 | 26.33 | 26.62 | 26.32 | 26.43 | 84,808 | -0.09(-0.32%) |
Sep 08, 2006 | 26.64 | 26.66 | 26.35 | 26.51 | 93,953 | +0.00(+0.00%) |
Sep 07, 2006 | 26.84 | 26.98 | 26.51 | 26.51 | 97,310 | -0.50(-1.84%) |
Sep 06, 2006 | 27.08 | 27.27 | 26.90 | 27.01 | 77,076 | -0.29(-1.08%) |
Sep 05, 2006 | 27.08 | 27.40 | 27.08 | 27.30 | 175,369 | +0.18(+0.66%) |
Sep 01, 2006 | 27.16 | 27.19 | 26.97 | 27.12 | 103,758 | +0.07(+0.26%) |
Aug 31, 2006 | 26.71 | 27.10 | 26.71 | 27.05 | 331,696 | +0.26(+0.96%) |
Aug 30, 2006 | 26.71 | 26.89 | 26.57 | 26.80 | 143,628 | +0.15(+0.55%) |
Aug 29, 2006 | 26.40 | 26.66 | 26.13 | 26.65 | 136,673 | +0.38(+1.45%) |
Aug 28, 2006 | 26.19 | 26.40 | 25.97 | 26.27 | 89,913 | +0.19(+0.71%) |
Aug 25, 2006 | 26.08 | 26.22 | 25.96 | 26.08 | 43,919 | -0.12(-0.44%) |
Aug 24, 2006 | 26.34 | 26.40 | 26.07 | 26.20 | 60,694 | +0.00(+0.00%) |
Aug 23, 2006 | 26.43 | 26.61 | 26.12 | 26.20 | 80,661 | -0.29(-1.11%) |
Aug 22, 2006 | 26.35 | 26.66 | 26.33 | 26.50 | 100,987 | +0.06(+0.23%) |
Aug 21, 2006 | 26.59 | 26.63 | 26.33 | 26.43 | 83,452 | -0.31(-1.16%) |
Aug 18, 2006 | 26.95 | 26.95 | 26.53 | 26.74 | 56,575 | -0.06(-0.23%) |
Aug 17, 2006 | 26.72 | 27.03 | 26.67 | 26.81 | 64,112 | -0.05(-0.17%) |
Aug 16, 2006 | 26.57 | 26.87 | 26.38 | 26.85 | 197,208 | +0.38(+1.44%) |
Aug 15, 2006 | 26.35 | 26.51 | 26.22 | 26.47 | 62,256 | +0.53(+2.03%) |
Aug 14, 2006 | 25.98 | 26.33 | 25.91 | 25.95 | 74,435 | +0.12(+0.45%) |
Aug 11, 2006 | 25.88 | 25.91 | 25.63 | 25.83 | 179,093 | -0.09(-0.36%) |
Aug 10, 2006 | 25.74 | 26.16 | 25.67 | 25.92 | 368,924 | +0.08(+0.30%) |
Aug 09, 2006 | 26.46 | 26.53 | 25.80 | 25.84 | 102,649 | -0.35(-1.33%) |
Aug 08, 2006 | 26.72 | 26.76 | 26.14 | 26.19 | 158,462 | -0.36(-1.37%) |
Aug 07, 2006 | 26.56 | 26.82 | 26.48 | 26.56 | 90,125 | -0.17(-0.64%) |
Aug 04, 2006 | 26.98 | 27.21 | 26.53 | 26.73 | 176,746 | -0.12(-0.43%) |
Aug 03, 2006 | 26.44 | 26.90 | 26.44 | 26.85 | 224,321 | +0.19(+0.70%) |
Aug 02, 2006 | 26.36 | 26.82 | 26.33 | 26.66 | 131,571 | +0.49(+1.87%) |