Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 26.32 | 26.53 | 26.13 | 26.19 | 2,161,892 | -0.21(-0.81%) |
Oct 30, 2006 | 26.11 | 26.49 | 26.06 | 26.41 | 1,934,682 | +0.31(+1.19%) |
Oct 27, 2006 | 26.23 | 26.23 | 25.99 | 26.09 | 2,313,888 | -0.21(-0.81%) |
Oct 26, 2006 | 26.47 | 26.47 | 26.14 | 26.31 | 1,510,817 | +0.02(+0.06%) |
Oct 25, 2006 | 26.45 | 26.46 | 26.13 | 26.29 | 1,471,382 | -0.06(-0.22%) |
Oct 24, 2006 | 26.50 | 26.73 | 26.29 | 26.35 | 2,540,837 | -0.18(-0.66%) |
Oct 23, 2006 | 26.17 | 26.55 | 26.17 | 26.53 | 2,019,559 | +0.39(+1.48%) |
Oct 20, 2006 | 26.05 | 26.17 | 25.81 | 26.14 | 2,510,543 | +0.21(+0.83%) |
Oct 19, 2006 | 26.04 | 26.04 | 25.76 | 25.93 | 3,166,841 | -0.29(-1.10%) |
Oct 18, 2006 | 26.57 | 26.68 | 26.14 | 26.21 | 1,888,718 | -0.21(-0.78%) |
Oct 17, 2006 | 26.47 | 26.47 | 26.17 | 26.42 | 1,669,603 | -0.10(-0.36%) |
Oct 16, 2006 | 26.14 | 26.60 | 26.14 | 26.52 | 1,893,941 | +0.26(+0.98%) |
Oct 13, 2006 | 26.29 | 26.34 | 26.17 | 26.26 | 952,455 | -0.08(-0.31%) |
Oct 12, 2006 | 26.21 | 26.35 | 26.15 | 26.34 | 1,567,750 | +0.19(+0.72%) |
Oct 11, 2006 | 25.89 | 26.17 | 25.79 | 26.15 | 1,749,780 | +0.24(+0.93%) |
Oct 10, 2006 | 25.95 | 25.99 | 25.60 | 25.91 | 1,580,809 | -0.06(-0.22%) |
Oct 09, 2006 | 25.83 | 26.09 | 25.83 | 25.97 | 991,629 | +0.05(+0.18%) |
Oct 06, 2006 | 25.65 | 25.94 | 25.63 | 25.92 | 1,305,022 | +0.11(+0.42%) |
Oct 05, 2006 | 25.65 | 25.85 | 25.62 | 25.82 | 1,550,775 | +0.12(+0.46%) |
Oct 04, 2006 | 25.42 | 25.78 | 25.35 | 25.70 | 1,845,626 | +0.16(+0.63%) |
Oct 03, 2006 | 25.45 | 25.67 | 25.35 | 25.54 | 1,746,385 | -0.10(-0.37%) |
Oct 02, 2006 | 25.77 | 25.78 | 25.42 | 25.63 | 1,315,208 | -0.05(-0.21%) |
Sep 29, 2006 | 25.74 | 26.05 | 25.68 | 25.69 | 2,274,192 | -0.39(-1.48%) |
Sep 28, 2006 | 25.83 | 26.12 | 25.72 | 26.07 | 2,643,213 | +0.29(+1.14%) |
Sep 27, 2006 | 25.86 | 25.95 | 25.73 | 25.78 | 2,243,375 | -0.18(-0.68%) |
Sep 26, 2006 | 25.58 | 25.99 | 25.58 | 25.95 | 2,516,549 | +0.38(+1.47%) |
Sep 25, 2006 | 25.35 | 25.62 | 25.28 | 25.58 | 2,187,486 | +0.26(+1.03%) |
Sep 22, 2006 | 25.46 | 25.51 | 25.21 | 25.32 | 1,509,250 | -0.18(-0.72%) |
Sep 21, 2006 | 25.98 | 25.98 | 25.41 | 25.50 | 2,337,132 | -0.33(-1.26%) |
Sep 20, 2006 | 25.52 | 25.87 | 25.45 | 25.83 | 2,213,080 | +0.46(+1.80%) |
Sep 19, 2006 | 25.30 | 25.40 | 25.18 | 25.37 | 1,545,552 | +0.02(+0.08%) |
Sep 18, 2006 | 25.33 | 25.53 | 25.13 | 25.35 | 1,426,985 | +0.08(+0.32%) |
Sep 15, 2006 | 25.42 | 25.56 | 25.23 | 25.27 | 2,490,956 | -0.05(-0.18%) |
Sep 14, 2006 | 25.23 | 25.37 | 25.04 | 25.32 | 2,282,549 | -0.09(-0.35%) |
Sep 13, 2006 | 25.21 | 25.60 | 25.10 | 25.41 | 2,370,299 | +0.20(+0.77%) |
Sep 12, 2006 | 24.79 | 25.24 | 24.74 | 25.21 | 3,158,745 | +0.42(+1.68%) |
Sep 11, 2006 | 24.79 | 24.84 | 24.60 | 24.79 | 3,167,885 | -0.07(-0.28%) |
Sep 08, 2006 | 24.49 | 24.89 | 24.48 | 24.86 | 2,315,716 | +0.37(+1.52%) |
Sep 07, 2006 | 24.40 | 24.64 | 24.31 | 24.49 | 2,538,226 | +0.05(+0.22%) |
Sep 06, 2006 | 24.49 | 24.58 | 24.38 | 24.44 | 2,470,324 | -0.11(-0.47%) |
Sep 05, 2006 | 24.63 | 24.64 | 24.39 | 24.55 | 1,934,943 | -0.09(-0.37%) |
Sep 01, 2006 | 24.39 | 24.71 | 24.32 | 24.64 | 1,462,764 | +0.38(+1.58%) |
Aug 31, 2006 | 24.19 | 24.39 | 24.10 | 24.26 | 1,166,346 | +0.14(+0.57%) |
Aug 30, 2006 | 24.08 | 24.27 | 24.07 | 24.12 | 727,595 | -0.01(-0.03%) |
Aug 29, 2006 | 24.15 | 24.19 | 23.81 | 24.13 | 1,455,451 | +0.03(+0.14%) |
Aug 28, 2006 | 24.00 | 24.15 | 23.91 | 24.10 | 1,233,203 | +0.14(+0.59%) |
Aug 25, 2006 | 23.86 | 24.06 | 23.86 | 23.95 | 785,834 | -0.07(-0.30%) |
Aug 24, 2006 | 24.22 | 24.26 | 23.87 | 24.03 | 831,537 | -0.11(-0.48%) |
Aug 23, 2006 | 24.27 | 24.27 | 24.00 | 24.14 | 946,709 | -0.11(-0.46%) |
Aug 22, 2006 | 24.45 | 24.51 | 24.18 | 24.25 | 1,342,629 | -0.15(-0.63%) |
Aug 21, 2006 | 24.32 | 24.46 | 24.30 | 24.41 | 1,109,935 | +0.02(+0.08%) |
Aug 18, 2006 | 24.54 | 24.61 | 24.37 | 24.39 | 1,522,308 | -0.03(-0.11%) |
Aug 17, 2006 | 24.86 | 24.86 | 24.39 | 24.41 | 2,394,065 | -0.32(-1.30%) |
Aug 16, 2006 | 24.43 | 24.74 | 24.38 | 24.74 | 1,799,923 | +0.52(+2.17%) |
Aug 15, 2006 | 23.93 | 24.24 | 23.82 | 24.21 | 1,343,413 | +0.50(+2.10%) |
Aug 14, 2006 | 23.14 | 24.01 | 23.14 | 23.71 | 990,323 | +0.23(+0.99%) |
Aug 11, 2006 | 23.59 | 23.77 | 23.45 | 23.48 | 1,000,769 | -0.25(-1.05%) |
Aug 10, 2006 | 23.66 | 23.76 | 23.47 | 23.73 | 1,811,936 | +0.08(+0.36%) |
Aug 09, 2006 | 23.81 | 23.91 | 23.63 | 23.64 | 1,866,780 | -0.09(-0.39%) |
Aug 08, 2006 | 23.95 | 24.12 | 23.73 | 23.74 | 1,764,405 | -0.32(-1.32%) |
Aug 07, 2006 | 23.97 | 24.12 | 23.81 | 24.05 | 1,214,399 | +0.08(+0.35%) |
Aug 04, 2006 | 23.99 | 24.26 | 23.91 | 23.97 | 1,900,209 | +0.00(+0.02%) |
Aug 03, 2006 | 23.50 | 24.12 | 23.50 | 23.97 | 1,573,496 | +0.23(+0.95%) |
Aug 02, 2006 | 23.56 | 23.92 | 23.50 | 23.74 | 2,188,270 | +0.33(+1.41%) |