Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 26.21 | 26.22 | 25.50 | 25.79 | 4,107,584 | -0.30(-1.15%) |
Oct 30, 2006 | 25.94 | 26.26 | 25.72 | 26.09 | 2,228,553 | +0.32(+1.24%) |
Oct 27, 2006 | 25.99 | 26.25 | 25.70 | 25.77 | 2,925,653 | -0.27(-1.04%) |
Oct 26, 2006 | 25.98 | 26.05 | 25.42 | 26.04 | 4,801,890 | +0.07(+0.27%) |
Oct 25, 2006 | 25.96 | 26.08 | 25.67 | 25.97 | 5,069,154 | +0.11(+0.43%) |
Oct 24, 2006 | 26.36 | 26.48 | 25.70 | 25.86 | 4,431,869 | -0.43(-1.64%) |
Oct 23, 2006 | 25.68 | 26.33 | 25.62 | 26.29 | 6,020,529 | +0.58(+2.26%) |
Oct 20, 2006 | 25.84 | 26.00 | 25.47 | 25.71 | 6,760,287 | -0.19(-0.73%) |
Oct 19, 2006 | 26.26 | 26.46 | 25.79 | 25.90 | 5,409,644 | -0.47(-1.78%) |
Oct 18, 2006 | 26.47 | 26.90 | 26.07 | 26.37 | 7,459,237 | -0.10(-0.38%) |
Oct 17, 2006 | 26.65 | 26.85 | 26.16 | 26.47 | 4,097,181 | -0.41(-1.53%) |
Oct 16, 2006 | 26.78 | 26.89 | 26.49 | 26.88 | 4,545,031 | +0.00(+0.00%) |
Oct 13, 2006 | 26.88 | 27.00 | 26.49 | 26.88 | 3,719,203 | -0.11(-0.41%) |
Oct 12, 2006 | 26.77 | 27.04 | 26.57 | 26.99 | 4,764,434 | +0.38(+1.43%) |
Oct 11, 2006 | 26.28 | 26.74 | 26.15 | 26.61 | 4,853,766 | +0.36(+1.37%) |
Oct 10, 2006 | 26.45 | 26.50 | 25.82 | 26.25 | 4,841,471 | +0.12(+0.46%) |
Oct 09, 2006 | 25.75 | 26.19 | 25.49 | 26.13 | 4,348,550 | +0.43(+1.67%) |
Oct 06, 2006 | 26.33 | 26.39 | 25.57 | 25.70 | 3,878,960 | -0.63(-2.39%) |
Oct 05, 2006 | 25.90 | 26.39 | 25.60 | 26.33 | 5,745,897 | +0.34(+1.31%) |
Oct 04, 2006 | 25.59 | 26.03 | 25.40 | 25.99 | 5,920,654 | +0.41(+1.60%) |
Oct 03, 2006 | 24.68 | 25.77 | 24.46 | 25.58 | 11,452,072 | +1.31(+5.40%) |
Oct 02, 2006 | 24.39 | 24.65 | 24.16 | 24.27 | 5,877,092 | -0.06(-0.25%) |
Sep 29, 2006 | 24.79 | 24.95 | 24.30 | 24.33 | 3,800,798 | -0.43(-1.74%) |
Sep 28, 2006 | 24.62 | 24.94 | 24.24 | 24.76 | 5,577,820 | +0.05(+0.20%) |
Sep 27, 2006 | 25.18 | 25.36 | 24.61 | 24.71 | 5,872,663 | -0.48(-1.91%) |
Sep 26, 2006 | 25.35 | 25.47 | 24.80 | 25.19 | 6,667,944 | -0.28(-1.10%) |
Sep 25, 2006 | 24.51 | 25.52 | 24.35 | 25.47 | 5,143,875 | +1.03(+4.21%) |
Sep 22, 2006 | 24.64 | 24.70 | 24.22 | 24.44 | 3,641,184 | -0.15(-0.61%) |
Sep 21, 2006 | 24.99 | 25.08 | 24.41 | 24.59 | 5,115,273 | -0.37(-1.48%) |
Sep 20, 2006 | 24.57 | 25.26 | 24.47 | 24.96 | 7,326,815 | +0.51(+2.09%) |
Sep 19, 2006 | 24.75 | 24.75 | 24.06 | 24.45 | 5,822,020 | -0.09(-0.37%) |
Sep 18, 2006 | 24.93 | 25.01 | 24.44 | 24.54 | 5,235,470 | -0.44(-1.76%) |
Sep 15, 2006 | 24.98 | 25.04 | 24.22 | 24.98 | 7,816,548 | +0.25(+1.01%) |
Sep 14, 2006 | 25.10 | 25.10 | 24.46 | 24.73 | 5,313,024 | -0.28(-1.12%) |
Sep 13, 2006 | 24.49 | 25.17 | 24.20 | 25.01 | 9,373,066 | +0.44(+1.79%) |
Sep 12, 2006 | 23.75 | 24.59 | 23.71 | 24.57 | 6,013,971 | +0.78(+3.28%) |
Sep 11, 2006 | 23.26 | 23.96 | 23.23 | 23.79 | 3,893,528 | +0.40(+1.71%) |
Sep 08, 2006 | 23.30 | 23.50 | 22.95 | 23.39 | 4,139,101 | +0.15(+0.65%) |
Sep 07, 2006 | 23.03 | 23.43 | 22.95 | 23.24 | 4,453,800 | +0.24(+1.04%) |
Sep 06, 2006 | 22.89 | 23.35 | 22.61 | 23.00 | 6,137,705 | +0.10(+0.44%) |
Sep 05, 2006 | 22.58 | 23.02 | 22.48 | 22.90 | 4,197,754 | +0.23(+1.01%) |
Sep 01, 2006 | 22.63 | 22.80 | 22.58 | 22.67 | 2,385,432 | +0.11(+0.49%) |
Aug 31, 2006 | 22.57 | 22.75 | 22.49 | 22.56 | 3,568,754 | -0.10(-0.44%) |
Aug 30, 2006 | 22.74 | 22.84 | 22.48 | 22.66 | 3,802,313 | +0.02(+0.09%) |
Aug 29, 2006 | 23.09 | 23.10 | 22.39 | 22.64 | 5,323,030 | -0.39(-1.69%) |
Aug 28, 2006 | 22.86 | 23.26 | 22.79 | 23.03 | 3,175,146 | +0.24(+1.05%) |
Aug 25, 2006 | 22.74 | 23.00 | 22.59 | 22.79 | 3,508,945 | -0.07(-0.31%) |
Aug 24, 2006 | 23.29 | 23.42 | 22.76 | 22.86 | 3,647,337 | -0.21(-0.91%) |
Aug 23, 2006 | 23.36 | 23.65 | 23.03 | 23.07 | 3,634,190 | -0.38(-1.62%) |
Aug 22, 2006 | 23.65 | 23.84 | 23.33 | 23.45 | 4,755,245 | -0.26(-1.10%) |
Aug 21, 2006 | 23.55 | 23.80 | 23.44 | 23.71 | 3,464,584 | -0.02(-0.08%) |
Aug 18, 2006 | 24.14 | 24.16 | 23.65 | 23.73 | 3,576,119 | -0.31(-1.29%) |
Aug 17, 2006 | 23.99 | 24.07 | 23.77 | 24.04 | 3,801,812 | +0.11(+0.46%) |
Aug 16, 2006 | 23.62 | 23.93 | 23.25 | 23.93 | 5,347,219 | +0.28(+1.18%) |
Aug 15, 2006 | 24.34 | 24.47 | 23.18 | 23.65 | 7,398,232 | +0.12(+0.51%) |
Aug 14, 2006 | 23.75 | 24.09 | 23.44 | 23.53 | 4,886,789 | +0.01(+0.04%) |
Aug 11, 2006 | 23.33 | 23.65 | 23.25 | 23.52 | 5,033,735 | +0.22(+0.94%) |
Aug 10, 2006 | 22.50 | 23.36 | 22.50 | 23.30 | 5,272,700 | +0.75(+3.33%) |
Aug 09, 2006 | 22.80 | 23.22 | 22.46 | 22.55 | 5,685,259 | -0.02(-0.09%) |
Aug 08, 2006 | 23.50 | 23.55 | 22.46 | 22.57 | 7,085,039 | -0.47(-2.04%) |
Aug 07, 2006 | 23.00 | 23.05 | 22.60 | 23.04 | 4,572,296 | +0.14(+0.61%) |
Aug 04, 2006 | 22.22 | 23.36 | 22.12 | 22.90 | 9,493,110 | +0.89(+4.04%) |
Aug 03, 2006 | 21.43 | 22.14 | 21.37 | 22.01 | 6,964,087 | +0.51(+2.37%) |
Aug 02, 2006 | 21.23 | 21.78 | 21.20 | 21.50 | 4,787,058 | +0.25(+1.18%) |