Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 25.52 | 25.67 | 24.89 | 25.12 | 21,623,618 | -0.24(-0.95%) |
Oct 30, 2006 | 25.26 | 25.49 | 25.12 | 25.36 | 22,521,276 | -0.28(-1.08%) |
Oct 27, 2006 | 26.17 | 26.23 | 25.48 | 25.63 | 19,031,332 | -0.59(-2.24%) |
Oct 26, 2006 | 26.07 | 26.26 | 25.56 | 26.22 | 21,757,426 | +0.33(+1.28%) |
Oct 25, 2006 | 25.32 | 26.05 | 25.29 | 25.89 | 22,438,516 | +0.55(+2.18%) |
Oct 24, 2006 | 25.98 | 26.19 | 25.24 | 25.34 | 29,264,536 | -0.95(-3.60%) |
Oct 23, 2006 | 26.14 | 26.67 | 25.89 | 26.28 | 19,552,950 | +0.11(+0.42%) |
Oct 20, 2006 | 26.41 | 26.52 | 25.67 | 26.17 | 23,930,104 | -0.18(-0.68%) |
Oct 19, 2006 | 25.75 | 26.41 | 25.56 | 26.35 | 31,808,680 | +0.04(+0.16%) |
Oct 18, 2006 | 27.03 | 27.07 | 26.16 | 26.31 | 25,869,212 | -0.57(-2.11%) |
Oct 17, 2006 | 27.24 | 27.33 | 26.63 | 26.88 | 21,751,332 | -0.61(-2.21%) |
Oct 16, 2006 | 27.40 | 27.61 | 27.30 | 27.48 | 20,744,026 | -0.01(-0.05%) |
Oct 13, 2006 | 27.01 | 27.50 | 26.74 | 27.50 | 32,482,008 | +0.62(+2.31%) |
Oct 12, 2006 | 26.19 | 26.92 | 26.16 | 26.88 | 24,124,742 | +0.81(+3.12%) |
Oct 11, 2006 | 25.50 | 26.22 | 25.45 | 26.06 | 24,579,756 | +0.48(+1.86%) |
Oct 10, 2006 | 25.14 | 26.15 | 24.16 | 25.58 | 48,435,780 | +0.57(+2.29%) |
Oct 09, 2006 | 25.03 | 25.21 | 24.85 | 25.01 | 11,577,603 | -0.09(-0.36%) |
Oct 06, 2006 | 24.83 | 25.31 | 24.69 | 25.10 | 18,472,184 | +0.08(+0.30%) |
Oct 05, 2006 | 24.75 | 25.06 | 24.46 | 25.03 | 21,340,402 | +0.30(+1.23%) |
Oct 04, 2006 | 24.43 | 24.72 | 24.07 | 24.72 | 27,678,018 | +0.29(+1.19%) |
Oct 03, 2006 | 23.97 | 24.71 | 23.89 | 24.43 | 28,082,722 | +0.51(+2.13%) |
Oct 02, 2006 | 24.92 | 25.18 | 23.53 | 23.92 | 48,243,684 | -1.17(-4.65%) |
Sep 29, 2006 | 25.68 | 25.73 | 24.96 | 25.09 | 24,436,968 | -0.46(-1.81%) |
Sep 28, 2006 | 26.34 | 26.39 | 25.36 | 25.55 | 34,132,016 | -0.77(-2.91%) |
Sep 27, 2006 | 26.56 | 26.77 | 26.09 | 26.32 | 26,718,562 | -0.21(-0.78%) |
Sep 26, 2006 | 26.70 | 27.12 | 26.38 | 26.52 | 22,989,382 | -0.17(-0.62%) |
Sep 25, 2006 | 26.36 | 26.90 | 25.89 | 26.69 | 22,331,960 | +0.56(+2.14%) |
Sep 22, 2006 | 26.57 | 26.58 | 25.94 | 26.13 | 18,283,450 | -0.43(-1.61%) |
Sep 21, 2006 | 26.40 | 27.07 | 26.37 | 26.56 | 33,540,148 | +0.26(+0.97%) |
Sep 20, 2006 | 25.54 | 26.36 | 25.42 | 26.30 | 29,219,468 | +0.70(+2.72%) |
Sep 19, 2006 | 25.47 | 25.74 | 25.33 | 25.61 | 20,231,456 | +0.35(+1.37%) |
Sep 18, 2006 | 25.47 | 25.98 | 25.19 | 25.26 | 28,537,326 | -0.14(-0.57%) |
Sep 15, 2006 | 25.95 | 26.10 | 25.40 | 25.41 | 39,860,648 | -0.27(-1.05%) |
Sep 14, 2006 | 25.62 | 25.96 | 25.54 | 25.67 | 22,043,670 | -0.07(-0.27%) |
Sep 13, 2006 | 26.11 | 26.19 | 25.72 | 25.74 | 23,510,172 | -0.24(-0.93%) |
Sep 12, 2006 | 25.81 | 26.29 | 25.76 | 25.98 | 31,747,420 | +0.58(+2.28%) |
Sep 11, 2006 | 24.94 | 25.62 | 24.84 | 25.41 | 19,930,366 | +0.19(+0.74%) |
Sep 08, 2006 | 25.61 | 25.70 | 25.05 | 25.22 | 24,462,558 | -0.30(-1.16%) |
Sep 07, 2006 | 26.12 | 26.23 | 25.47 | 25.52 | 26,480,468 | -0.74(-2.81%) |
Sep 06, 2006 | 26.99 | 27.25 | 26.09 | 26.25 | 28,134,998 | -0.79(-2.93%) |
Sep 05, 2006 | 26.48 | 27.14 | 25.90 | 27.05 | 23,470,710 | +0.58(+2.19%) |
Sep 01, 2006 | 26.45 | 26.78 | 26.29 | 26.47 | 19,820,050 | +0.47(+1.81%) |
Aug 31, 2006 | 26.36 | 26.40 | 25.90 | 26.00 | 12,390,611 | -0.17(-0.63%) |
Aug 30, 2006 | 25.98 | 26.57 | 25.95 | 26.16 | 16,959,572 | +0.22(+0.85%) |
Aug 29, 2006 | 25.70 | 26.01 | 25.29 | 25.94 | 15,884,157 | +0.28(+1.10%) |
Aug 28, 2006 | 25.85 | 25.98 | 25.54 | 25.66 | 15,130,759 | -0.14(-0.54%) |
Aug 25, 2006 | 25.50 | 26.12 | 25.40 | 25.80 | 15,138,909 | +0.08(+0.30%) |
Aug 24, 2006 | 25.54 | 25.83 | 25.34 | 25.72 | 12,700,804 | +0.43(+1.69%) |
Aug 23, 2006 | 25.97 | 26.22 | 25.16 | 25.29 | 17,276,752 | -0.59(-2.29%) |
Aug 22, 2006 | 25.64 | 26.33 | 25.56 | 25.89 | 21,001,036 | +0.28(+1.11%) |
Aug 21, 2006 | 25.54 | 25.79 | 25.27 | 25.61 | 18,877,046 | -0.15(-0.59%) |
Aug 18, 2006 | 25.74 | 26.13 | 25.19 | 25.76 | 20,001,058 | +0.08(+0.32%) |
Aug 17, 2006 | 26.01 | 26.23 | 25.54 | 25.67 | 24,129,486 | -0.43(-1.67%) |
Aug 16, 2006 | 25.04 | 26.11 | 24.99 | 26.11 | 39,266,904 | +1.64(+6.71%) |
Aug 15, 2006 | 23.76 | 24.57 | 23.53 | 24.47 | 32,692,888 | +1.28(+5.54%) |
Aug 14, 2006 | 23.50 | 23.78 | 23.13 | 23.18 | 17,727,090 | +0.19(+0.84%) |
Aug 11, 2006 | 23.20 | 23.38 | 22.88 | 22.99 | 12,669,465 | -0.41(-1.74%) |
Aug 10, 2006 | 23.02 | 23.47 | 22.61 | 23.40 | 21,009,854 | +0.26(+1.10%) |
Aug 09, 2006 | 23.63 | 24.27 | 23.07 | 23.14 | 25,714,712 | -0.23(-0.97%) |
Aug 08, 2006 | 23.45 | 23.88 | 23.03 | 23.37 | 28,385,788 | -0.51(-2.14%) |
Aug 07, 2006 | 24.36 | 24.51 | 23.78 | 23.88 | 19,476,406 | -0.49(-2.01%) |
Aug 04, 2006 | 24.46 | 24.83 | 24.05 | 24.37 | 23,327,634 | +0.31(+1.29%) |
Aug 03, 2006 | 23.56 | 24.34 | 23.53 | 24.06 | 20,043,432 | +0.34(+1.43%) |
Aug 02, 2006 | 23.81 | 23.98 | 23.33 | 23.72 | 18,423,160 | -0.08(-0.32%) |