Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 28.05 | 28.09 | 27.45 | 27.50 | 6,579,288 | -0.31(-1.10%) |
Oct 30, 2006 | 27.24 | 28.02 | 27.03 | 27.80 | 6,224,453 | +0.33(+1.18%) |
Oct 27, 2006 | 27.96 | 27.99 | 27.33 | 27.48 | 5,913,853 | -0.67(-2.38%) |
Oct 26, 2006 | 27.83 | 28.17 | 27.75 | 28.15 | 4,816,773 | +0.31(+1.12%) |
Oct 25, 2006 | 27.99 | 28.17 | 27.64 | 27.83 | 6,290,246 | -0.30(-1.07%) |
Oct 24, 2006 | 27.68 | 28.17 | 27.68 | 28.14 | 9,207,170 | +0.43(+1.54%) |
Oct 23, 2006 | 27.55 | 28.04 | 27.32 | 27.71 | 14,015,640 | -0.04(-0.16%) |
Oct 20, 2006 | 27.96 | 27.99 | 27.55 | 27.75 | 7,238,813 | -0.05(-0.18%) |
Oct 19, 2006 | 27.74 | 28.07 | 27.65 | 27.80 | 8,417,177 | -0.06(-0.20%) |
Oct 18, 2006 | 27.73 | 28.02 | 27.63 | 27.86 | 6,986,341 | +0.19(+0.70%) |
Oct 17, 2006 | 27.83 | 27.94 | 27.61 | 27.67 | 5,794,724 | -0.26(-0.94%) |
Oct 16, 2006 | 28.02 | 28.17 | 27.89 | 27.93 | 6,813,874 | -0.19(-0.67%) |
Oct 13, 2006 | 27.87 | 28.19 | 27.75 | 28.12 | 7,575,603 | +0.13(+0.45%) |
Oct 12, 2006 | 27.62 | 28.11 | 27.52 | 27.99 | 9,680,336 | +0.38(+1.36%) |
Oct 11, 2006 | 27.32 | 27.65 | 27.20 | 27.62 | 14,448,404 | +0.23(+0.85%) |
Oct 10, 2006 | 27.35 | 27.48 | 27.25 | 27.38 | 5,748,573 | +0.05(+0.18%) |
Oct 09, 2006 | 27.05 | 27.36 | 27.04 | 27.33 | 7,159,766 | +0.19(+0.69%) |
Oct 06, 2006 | 27.27 | 27.52 | 27.05 | 27.15 | 7,838,934 | -0.20(-0.73%) |
Oct 05, 2006 | 27.11 | 27.52 | 26.86 | 27.35 | 9,685,766 | +0.04(+0.16%) |
Oct 04, 2006 | 27.18 | 27.40 | 26.68 | 27.30 | 10,906,607 | +0.07(+0.25%) |
Oct 03, 2006 | 27.05 | 27.37 | 26.71 | 27.23 | 9,011,069 | +0.22(+0.81%) |
Oct 02, 2006 | 26.93 | 27.31 | 26.82 | 27.01 | 5,550,875 | -0.04(-0.16%) |
Sep 29, 2006 | 27.64 | 27.64 | 26.96 | 27.06 | 6,552,300 | -0.09(-0.32%) |
Sep 28, 2006 | 26.74 | 27.22 | 26.48 | 27.15 | 7,243,444 | +0.58(+2.19%) |
Sep 27, 2006 | 26.18 | 27.49 | 25.76 | 26.56 | 18,461,450 | +0.48(+1.85%) |
Sep 26, 2006 | 25.87 | 26.29 | 25.73 | 26.08 | 8,337,650 | +0.21(+0.82%) |
Sep 25, 2006 | 25.67 | 26.03 | 25.49 | 25.87 | 7,224,601 | +0.19(+0.76%) |
Sep 22, 2006 | 25.61 | 25.88 | 25.32 | 25.67 | 6,119,057 | +0.03(+0.12%) |
Sep 21, 2006 | 26.14 | 26.46 | 25.52 | 25.64 | 9,838,750 | -1.10(-4.12%) |
Sep 20, 2006 | 26.43 | 26.86 | 26.30 | 26.75 | 7,844,363 | +0.45(+1.71%) |
Sep 19, 2006 | 26.29 | 26.49 | 25.99 | 26.29 | 5,343,276 | +0.00(+0.00%) |
Sep 18, 2006 | 26.26 | 26.51 | 26.03 | 26.29 | 5,861,155 | +0.00(+0.00%) |
Sep 15, 2006 | 26.58 | 26.61 | 25.88 | 26.29 | 7,856,500 | -0.07(-0.26%) |
Sep 14, 2006 | 25.99 | 26.41 | 25.84 | 26.36 | 8,244,231 | -0.02(-0.07%) |
Sep 13, 2006 | 25.99 | 26.59 | 25.86 | 26.38 | 17,869,314 | +0.71(+2.76%) |
Sep 12, 2006 | 25.36 | 25.88 | 25.24 | 25.67 | 9,757,148 | +0.37(+1.46%) |
Sep 11, 2006 | 24.74 | 25.41 | 24.64 | 25.30 | 14,732,175 | +0.52(+2.10%) |
Sep 08, 2006 | 24.58 | 24.85 | 24.31 | 24.79 | 4,367,561 | +0.21(+0.87%) |
Sep 07, 2006 | 24.33 | 24.89 | 24.29 | 24.57 | 4,964,168 | +0.13(+0.54%) |
Sep 06, 2006 | 24.33 | 24.57 | 24.29 | 24.44 | 4,499,306 | -0.13(-0.54%) |
Sep 05, 2006 | 24.36 | 24.58 | 24.34 | 24.57 | 5,518,777 | +0.28(+1.16%) |
Sep 01, 2006 | 23.85 | 24.32 | 23.67 | 24.29 | 4,754,653 | +0.51(+2.13%) |
Aug 31, 2006 | 23.62 | 24.03 | 23.61 | 23.78 | 6,772,674 | +0.32(+1.36%) |
Aug 30, 2006 | 24.32 | 24.35 | 23.43 | 23.46 | 8,878,206 | -0.78(-3.23%) |
Aug 29, 2006 | 23.77 | 24.31 | 23.68 | 24.25 | 6,901,545 | +0.45(+1.89%) |
Aug 28, 2006 | 23.32 | 24.02 | 23.28 | 23.80 | 7,752,541 | +0.56(+2.43%) |
Aug 25, 2006 | 23.04 | 23.37 | 22.72 | 23.23 | 4,383,690 | +0.01(+0.05%) |
Aug 24, 2006 | 23.24 | 23.30 | 22.93 | 23.22 | 4,298,574 | +0.05(+0.22%) |
Aug 23, 2006 | 23.28 | 23.39 | 23.10 | 23.17 | 5,273,012 | -0.19(-0.83%) |
Aug 22, 2006 | 23.33 | 23.60 | 23.31 | 23.36 | 4,653,728 | +0.08(+0.32%) |
Aug 21, 2006 | 22.95 | 23.38 | 22.93 | 23.29 | 4,106,306 | -0.09(-0.37%) |
Aug 18, 2006 | 23.80 | 24.05 | 23.37 | 23.38 | 4,902,527 | -0.20(-0.85%) |
Aug 17, 2006 | 23.63 | 24.25 | 23.55 | 23.58 | 6,012,543 | -0.22(-0.92%) |
Aug 16, 2006 | 23.83 | 23.95 | 23.38 | 23.80 | 5,337,687 | +0.06(+0.24%) |
Aug 15, 2006 | 23.42 | 23.76 | 23.14 | 23.74 | 7,026,903 | +0.63(+2.74%) |
Aug 14, 2006 | 23.02 | 23.43 | 22.57 | 23.11 | 8,906,631 | +0.60(+2.67%) |
Aug 11, 2006 | 22.36 | 22.54 | 22.14 | 22.51 | 3,765,045 | +0.13(+0.59%) |
Aug 10, 2006 | 21.82 | 22.43 | 21.59 | 22.37 | 9,987,583 | +0.80(+3.69%) |
Aug 09, 2006 | 22.23 | 22.32 | 21.40 | 21.58 | 17,633,450 | +0.42(+1.98%) |
Aug 08, 2006 | 21.77 | 21.77 | 20.99 | 21.16 | 6,120,175 | -0.68(-3.12%) |
Aug 07, 2006 | 21.94 | 21.99 | 21.77 | 21.84 | 4,752,737 | -0.13(-0.57%) |
Aug 04, 2006 | 22.36 | 22.51 | 21.87 | 21.97 | 5,850,296 | +0.04(+0.17%) |
Aug 03, 2006 | 21.24 | 22.47 | 21.22 | 21.93 | 10,255,225 | +0.53(+2.49%) |
Aug 02, 2006 | 21.60 | 21.72 | 21.22 | 21.40 | 4,704,829 | -0.15(-0.70%) |