Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 28.30 | 28.31 | 27.69 | 27.84 | 3,566,034 | -0.35(-1.24%) |
Oct 30, 2006 | 27.20 | 28.33 | 27.09 | 28.19 | 4,418,927 | +0.90(+3.30%) |
Oct 27, 2006 | 28.56 | 28.60 | 27.28 | 27.29 | 4,974,611 | -1.25(-4.38%) |
Oct 26, 2006 | 28.06 | 28.84 | 28.05 | 28.54 | 3,389,753 | +0.33(+1.16%) |
Oct 25, 2006 | 28.06 | 28.27 | 27.83 | 28.21 | 2,827,288 | +0.22(+0.79%) |
Oct 24, 2006 | 28.57 | 28.63 | 27.72 | 27.99 | 4,217,229 | -0.53(-1.85%) |
Oct 23, 2006 | 28.49 | 29.21 | 28.22 | 28.52 | 3,850,230 | -0.08(-0.27%) |
Oct 20, 2006 | 28.84 | 28.90 | 28.50 | 28.60 | 4,338,369 | -0.14(-0.50%) |
Oct 19, 2006 | 28.64 | 29.14 | 28.47 | 28.74 | 3,891,850 | -0.12(-0.42%) |
Oct 18, 2006 | 28.87 | 29.12 | 28.63 | 28.86 | 5,121,679 | -0.37(-1.28%) |
Oct 17, 2006 | 30.01 | 30.09 | 28.89 | 29.24 | 5,186,268 | -0.99(-3.28%) |
Oct 16, 2006 | 29.77 | 30.30 | 29.75 | 30.23 | 3,895,413 | +0.05(+0.15%) |
Oct 13, 2006 | 29.14 | 30.20 | 29.10 | 30.18 | 4,638,547 | +0.88(+3.02%) |
Oct 12, 2006 | 29.37 | 29.52 | 28.76 | 29.30 | 5,164,247 | -0.05(-0.18%) |
Oct 11, 2006 | 28.97 | 29.56 | 28.82 | 29.35 | 3,938,814 | +0.19(+0.65%) |
Oct 10, 2006 | 28.86 | 29.31 | 28.75 | 29.16 | 4,063,305 | +0.36(+1.24%) |
Oct 09, 2006 | 28.03 | 28.89 | 27.94 | 28.80 | 4,020,555 | +0.67(+2.39%) |
Oct 06, 2006 | 28.37 | 28.49 | 27.89 | 28.13 | 4,631,934 | -0.57(-1.99%) |
Oct 05, 2006 | 28.98 | 29.11 | 28.60 | 28.70 | 3,418,849 | -0.40(-1.39%) |
Oct 04, 2006 | 28.37 | 29.14 | 28.34 | 29.11 | 3,709,945 | +0.58(+2.03%) |
Oct 03, 2006 | 28.11 | 28.63 | 27.82 | 28.53 | 3,372,592 | +0.42(+1.49%) |
Oct 02, 2006 | 28.10 | 28.86 | 28.07 | 28.11 | 4,906,707 | -0.12(-0.43%) |
Sep 29, 2006 | 28.47 | 28.57 | 28.18 | 28.23 | 3,548,110 | -0.35(-1.23%) |
Sep 28, 2006 | 28.08 | 28.58 | 27.88 | 28.58 | 3,628,449 | +0.63(+2.24%) |
Sep 27, 2006 | 28.14 | 28.60 | 27.76 | 27.95 | 3,502,457 | -0.27(-0.97%) |
Sep 26, 2006 | 28.03 | 28.40 | 27.80 | 28.23 | 4,424,960 | +0.09(+0.33%) |
Sep 25, 2006 | 27.54 | 28.34 | 27.22 | 28.14 | 4,077,877 | +0.69(+2.53%) |
Sep 22, 2006 | 27.57 | 27.70 | 27.00 | 27.44 | 4,406,995 | -0.21(-0.77%) |
Sep 21, 2006 | 27.96 | 28.36 | 27.52 | 27.66 | 6,272,417 | -0.28(-1.01%) |
Sep 20, 2006 | 27.60 | 28.23 | 27.53 | 27.94 | 6,274,228 | +0.49(+1.78%) |
Sep 19, 2006 | 26.85 | 27.90 | 26.83 | 27.45 | 8,985,603 | +0.74(+2.77%) |
Sep 18, 2006 | 25.67 | 26.88 | 25.58 | 26.71 | 6,285,288 | +0.95(+3.70%) |
Sep 15, 2006 | 26.29 | 26.42 | 25.68 | 25.76 | 7,870,941 | -0.37(-1.40%) |
Sep 14, 2006 | 25.48 | 26.33 | 25.48 | 26.12 | 4,900,747 | +0.45(+1.75%) |
Sep 13, 2006 | 25.79 | 26.12 | 25.50 | 25.67 | 5,941,797 | -0.21(-0.83%) |
Sep 12, 2006 | 25.58 | 26.06 | 25.25 | 25.89 | 5,197,403 | +0.20(+0.77%) |
Sep 11, 2006 | 25.61 | 25.85 | 25.27 | 25.69 | 4,488,986 | -0.23(-0.88%) |
Sep 08, 2006 | 25.32 | 26.10 | 25.16 | 25.92 | 3,800,726 | +0.53(+2.10%) |
Sep 07, 2006 | 25.65 | 26.12 | 25.33 | 25.38 | 4,265,858 | -0.37(-1.45%) |
Sep 06, 2006 | 26.09 | 26.16 | 25.70 | 25.76 | 4,759,666 | -0.49(-1.86%) |
Sep 05, 2006 | 26.16 | 26.33 | 25.91 | 26.25 | 4,114,763 | +0.02(+0.09%) |
Sep 01, 2006 | 26.32 | 26.50 | 26.22 | 26.22 | 3,317,656 | +0.11(+0.41%) |
Aug 31, 2006 | 26.24 | 26.55 | 26.08 | 26.12 | 4,662,181 | -0.08(-0.32%) |
Aug 30, 2006 | 26.23 | 26.47 | 25.93 | 26.20 | 3,377,006 | -0.02(-0.09%) |
Aug 29, 2006 | 25.99 | 26.28 | 25.81 | 26.22 | 4,786,888 | +0.14(+0.53%) |
Aug 28, 2006 | 25.76 | 26.28 | 25.74 | 26.09 | 2,714,551 | +0.25(+0.97%) |
Aug 25, 2006 | 25.86 | 26.32 | 25.60 | 25.83 | 3,291,182 | -0.12(-0.47%) |
Aug 24, 2006 | 26.09 | 26.32 | 25.54 | 25.96 | 3,405,326 | +0.03(+0.12%) |
Aug 23, 2006 | 26.20 | 26.50 | 25.77 | 25.93 | 5,372,529 | -0.20(-0.76%) |
Aug 22, 2006 | 25.25 | 26.48 | 25.25 | 26.12 | 5,654,194 | +0.77(+3.04%) |
Aug 21, 2006 | 25.70 | 25.85 | 25.16 | 25.35 | 3,218,157 | -0.51(-1.98%) |
Aug 18, 2006 | 24.63 | 26.00 | 24.62 | 25.86 | 7,190,896 | +1.20(+4.85%) |
Aug 17, 2006 | 24.56 | 25.07 | 24.24 | 24.67 | 8,325,085 | -0.04(-0.15%) |
Aug 16, 2006 | 24.41 | 24.94 | 24.08 | 24.71 | 9,688,151 | +0.53(+2.18%) |
Aug 15, 2006 | 23.53 | 24.21 | 23.31 | 24.18 | 5,374,971 | +1.32(+5.77%) |
Aug 14, 2006 | 22.65 | 23.23 | 22.65 | 22.86 | 4,300,715 | +0.49(+2.18%) |
Aug 11, 2006 | 22.12 | 22.49 | 21.88 | 22.37 | 3,453,878 | +0.13(+0.58%) |
Aug 10, 2006 | 22.15 | 22.48 | 22.01 | 22.24 | 2,451,022 | +0.12(+0.55%) |
Aug 09, 2006 | 22.50 | 22.84 | 22.03 | 22.12 | 3,506,673 | +0.01(+0.03%) |
Aug 08, 2006 | 22.54 | 22.61 | 21.88 | 22.11 | 4,709,337 | -0.26(-1.16%) |
Aug 07, 2006 | 22.90 | 22.95 | 22.33 | 22.37 | 3,395,407 | -0.58(-2.53%) |
Aug 04, 2006 | 23.23 | 23.50 | 22.58 | 22.95 | 4,195,521 | -0.05(-0.20%) |
Aug 03, 2006 | 22.65 | 23.32 | 22.50 | 23.00 | 3,826,930 | +0.22(+0.97%) |
Aug 02, 2006 | 22.24 | 22.99 | 22.17 | 22.78 | 4,666,253 | +0.42(+1.88%) |