Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 25.67 | 25.73 | 25.48 | 25.65 | 4,140,432 | +0.12(+0.46%) |
Oct 30, 2006 | 25.46 | 25.62 | 25.36 | 25.54 | 1,757,543 | -0.01(-0.03%) |
Oct 27, 2006 | 25.65 | 25.84 | 25.39 | 25.54 | 2,086,872 | -0.22(-0.85%) |
Oct 26, 2006 | 25.53 | 25.84 | 25.43 | 25.76 | 2,905,374 | +0.18(+0.70%) |
Oct 25, 2006 | 25.49 | 25.67 | 25.18 | 25.58 | 4,291,509 | -0.10(-0.40%) |
Oct 24, 2006 | 25.77 | 25.99 | 25.50 | 25.69 | 3,300,891 | -0.12(-0.48%) |
Oct 23, 2006 | 25.48 | 25.95 | 25.45 | 25.81 | 1,909,058 | +0.23(+0.91%) |
Oct 20, 2006 | 25.51 | 25.58 | 25.24 | 25.58 | 3,777,059 | +0.20(+0.78%) |
Oct 19, 2006 | 25.75 | 25.76 | 25.38 | 25.38 | 3,707,950 | -0.49(-1.88%) |
Oct 18, 2006 | 25.93 | 26.01 | 25.61 | 25.86 | 2,190,317 | +0.03(+0.13%) |
Oct 17, 2006 | 26.04 | 26.13 | 25.62 | 25.83 | 3,585,657 | -0.38(-1.44%) |
Oct 16, 2006 | 26.03 | 26.22 | 25.97 | 26.21 | 2,080,590 | +0.09(+0.34%) |
Oct 13, 2006 | 26.01 | 26.14 | 25.94 | 26.12 | 3,498,576 | +0.04(+0.16%) |
Oct 12, 2006 | 25.80 | 26.25 | 25.74 | 26.08 | 2,782,204 | +0.27(+1.03%) |
Oct 11, 2006 | 25.52 | 25.92 | 25.52 | 25.81 | 2,803,536 | +0.15(+0.59%) |
Oct 10, 2006 | 25.53 | 25.67 | 25.43 | 25.66 | 2,115,948 | +0.16(+0.62%) |
Oct 09, 2006 | 25.36 | 25.54 | 25.14 | 25.50 | 1,639,633 | +0.11(+0.43%) |
Oct 06, 2006 | 25.20 | 25.52 | 25.00 | 25.39 | 3,508,950 | +0.21(+0.84%) |
Oct 05, 2006 | 25.01 | 25.21 | 24.89 | 25.18 | 3,457,666 | +0.17(+0.68%) |
Oct 04, 2006 | 25.02 | 25.09 | 24.84 | 25.01 | 4,703,828 | +0.00(+0.00%) |
Oct 03, 2006 | 25.19 | 25.27 | 24.95 | 25.01 | 3,519,616 | -0.08(-0.30%) |
Oct 02, 2006 | 25.06 | 25.23 | 25.00 | 25.08 | 3,152,152 | -0.02(-0.08%) |
Sep 29, 2006 | 25.56 | 25.62 | 25.10 | 25.10 | 2,984,857 | -0.36(-1.40%) |
Sep 28, 2006 | 25.15 | 25.47 | 25.06 | 25.46 | 3,623,791 | +0.41(+1.64%) |
Sep 27, 2006 | 24.54 | 25.05 | 24.57 | 25.05 | 3,061,564 | +0.51(+2.06%) |
Sep 26, 2006 | 24.60 | 24.87 | 24.45 | 24.54 | 3,393,816 | +0.08(+0.31%) |
Sep 25, 2006 | 24.33 | 24.60 | 23.99 | 24.47 | 3,016,125 | +0.27(+1.13%) |
Sep 22, 2006 | 24.19 | 24.30 | 24.13 | 24.19 | 2,079,128 | +0.01(+0.03%) |
Sep 21, 2006 | 24.62 | 24.64 | 24.11 | 24.19 | 2,799,884 | -0.21(-0.87%) |
Sep 20, 2006 | 24.43 | 24.59 | 24.28 | 24.40 | 2,384,350 | +0.21(+0.85%) |
Sep 19, 2006 | 24.29 | 24.29 | 24.01 | 24.19 | 2,102,214 | +0.12(+0.51%) |
Sep 18, 2006 | 24.07 | 24.21 | 23.95 | 24.07 | 3,192,040 | -0.14(-0.57%) |
Sep 15, 2006 | 23.83 | 24.21 | 23.79 | 24.21 | 5,439,486 | +0.53(+2.23%) |
Sep 14, 2006 | 23.43 | 23.68 | 23.28 | 23.68 | 2,604,244 | +0.25(+1.08%) |
Sep 13, 2006 | 23.29 | 23.50 | 23.15 | 23.43 | 1,724,376 | +0.05(+0.20%) |
Sep 12, 2006 | 23.20 | 23.46 | 23.20 | 23.38 | 2,202,737 | +0.32(+1.39%) |
Sep 11, 2006 | 22.91 | 23.15 | 22.74 | 23.06 | 1,919,870 | +0.18(+0.81%) |
Sep 08, 2006 | 23.00 | 23.07 | 22.86 | 22.87 | 2,554,713 | +0.03(+0.15%) |
Sep 07, 2006 | 23.53 | 23.53 | 22.76 | 22.84 | 3,790,209 | -0.68(-2.91%) |
Sep 06, 2006 | 23.46 | 23.64 | 23.22 | 23.52 | 2,119,893 | -0.10(-0.43%) |
Sep 05, 2006 | 23.68 | 23.78 | 23.59 | 23.63 | 1,921,185 | +0.08(+0.32%) |
Sep 01, 2006 | 23.61 | 23.67 | 23.42 | 23.55 | 2,613,010 | +0.09(+0.38%) |
Aug 31, 2006 | 23.10 | 23.52 | 23.07 | 23.46 | 3,625,252 | +0.26(+1.12%) |
Aug 30, 2006 | 22.89 | 23.27 | 22.82 | 23.20 | 3,829,074 | +0.45(+1.99%) |
Aug 29, 2006 | 22.85 | 22.88 | 22.50 | 22.75 | 3,793,862 | -0.03(-0.12%) |
Aug 28, 2006 | 22.73 | 22.96 | 22.73 | 22.78 | 3,298,991 | +0.08(+0.36%) |
Aug 25, 2006 | 22.86 | 22.89 | 22.54 | 22.70 | 2,489,694 | -0.15(-0.66%) |
Aug 24, 2006 | 23.06 | 23.20 | 22.76 | 22.85 | 2,434,904 | -0.29(-1.24%) |
Aug 23, 2006 | 23.45 | 23.49 | 23.01 | 23.13 | 1,739,425 | -0.23(-0.97%) |
Aug 22, 2006 | 23.29 | 23.47 | 23.00 | 23.36 | 2,738,372 | +0.01(+0.06%) |
Aug 21, 2006 | 23.53 | 23.54 | 23.21 | 23.35 | 2,324,738 | -0.17(-0.73%) |
Aug 18, 2006 | 23.94 | 23.95 | 23.37 | 23.52 | 2,593,139 | -0.42(-1.74%) |
Aug 17, 2006 | 23.89 | 23.98 | 23.85 | 23.93 | 2,932,258 | -0.01(-0.03%) |
Aug 16, 2006 | 23.89 | 23.95 | 23.75 | 23.94 | 2,790,971 | +0.12(+0.49%) |
Aug 15, 2006 | 23.51 | 23.86 | 23.51 | 23.82 | 3,304,105 | +0.49(+2.08%) |
Aug 14, 2006 | 22.63 | 23.54 | 22.58 | 23.34 | 2,603,367 | +0.16(+0.68%) |
Aug 11, 2006 | 23.42 | 23.54 | 23.13 | 23.18 | 2,029,890 | -0.35(-1.48%) |
Aug 10, 2006 | 23.10 | 23.64 | 23.06 | 23.53 | 3,108,465 | +0.36(+1.54%) |
Aug 09, 2006 | 23.92 | 23.95 | 23.04 | 23.17 | 3,402,436 | -0.67(-2.81%) |
Aug 08, 2006 | 23.83 | 24.19 | 23.83 | 23.85 | 3,326,460 | +0.18(+0.78%) |
Aug 07, 2006 | 24.08 | 24.08 | 23.51 | 23.66 | 2,676,714 | -0.42(-1.73%) |
Aug 04, 2006 | 24.32 | 24.42 | 23.92 | 24.08 | 3,203,582 | -0.01(-0.06%) |
Aug 03, 2006 | 23.78 | 24.21 | 23.71 | 24.09 | 3,143,239 | +0.27(+1.15%) |
Aug 02, 2006 | 23.25 | 23.91 | 23.22 | 23.82 | 3,967,147 | +0.69(+2.99%) |