Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 29.69 | 29.69 | 29.06 | 29.24 | 5,176,485 | -0.22(-0.75%) |
Oct 30, 2006 | 29.33 | 29.62 | 29.21 | 29.46 | 3,073,763 | +0.10(+0.33%) |
Oct 27, 2006 | 29.72 | 29.77 | 29.28 | 29.36 | 4,521,392 | -0.36(-1.21%) |
Oct 26, 2006 | 29.83 | 29.85 | 29.43 | 29.72 | 4,756,085 | -0.03(-0.12%) |
Oct 25, 2006 | 29.76 | 29.84 | 29.40 | 29.76 | 5,705,659 | +0.03(+0.12%) |
Oct 24, 2006 | 29.21 | 29.90 | 29.21 | 29.72 | 7,561,731 | +0.51(+1.73%) |
Oct 23, 2006 | 28.94 | 29.30 | 28.92 | 29.21 | 5,067,855 | +0.27(+0.94%) |
Oct 20, 2006 | 29.01 | 29.27 | 28.65 | 28.94 | 6,666,471 | +0.08(+0.29%) |
Oct 19, 2006 | 28.84 | 29.35 | 28.30 | 28.86 | 12,931,560 | -0.73(-2.46%) |
Oct 18, 2006 | 29.80 | 29.95 | 29.49 | 29.59 | 7,344,903 | -0.01(-0.02%) |
Oct 17, 2006 | 29.63 | 29.76 | 29.53 | 29.60 | 3,680,880 | -0.25(-0.84%) |
Oct 16, 2006 | 29.58 | 29.85 | 29.44 | 29.85 | 4,613,310 | +0.27(+0.92%) |
Oct 13, 2006 | 29.50 | 29.74 | 29.49 | 29.58 | 5,378,329 | +0.21(+0.71%) |
Oct 12, 2006 | 29.29 | 29.37 | 29.08 | 29.37 | 3,837,053 | +0.15(+0.50%) |
Oct 11, 2006 | 29.31 | 29.37 | 29.05 | 29.22 | 4,004,464 | -0.09(-0.31%) |
Oct 10, 2006 | 29.32 | 29.43 | 29.10 | 29.31 | 3,264,369 | -0.01(-0.02%) |
Oct 09, 2006 | 29.17 | 29.39 | 29.01 | 29.32 | 2,530,325 | -0.05(-0.17%) |
Oct 06, 2006 | 29.67 | 29.68 | 29.19 | 29.37 | 4,086,441 | -0.32(-1.08%) |
Oct 05, 2006 | 29.46 | 29.78 | 29.46 | 29.69 | 4,708,973 | +0.22(+0.75%) |
Oct 04, 2006 | 28.94 | 29.49 | 28.83 | 29.46 | 5,285,115 | +0.38(+1.31%) |
Oct 03, 2006 | 28.71 | 29.19 | 28.65 | 29.08 | 6,265,521 | +0.38(+1.33%) |
Oct 02, 2006 | 28.28 | 28.83 | 28.25 | 28.70 | 3,963,260 | +0.31(+1.10%) |
Sep 29, 2006 | 28.71 | 28.81 | 28.38 | 28.39 | 3,823,943 | -0.33(-1.14%) |
Sep 28, 2006 | 28.48 | 28.77 | 28.47 | 28.71 | 5,187,722 | +0.24(+0.83%) |
Sep 27, 2006 | 28.11 | 28.67 | 28.07 | 28.48 | 5,825,094 | +0.40(+1.43%) |
Sep 26, 2006 | 28.18 | 28.40 | 27.94 | 28.08 | 5,931,995 | -0.18(-0.64%) |
Sep 25, 2006 | 27.97 | 28.40 | 27.97 | 28.26 | 6,248,952 | +0.33(+1.17%) |
Sep 22, 2006 | 28.01 | 28.01 | 27.63 | 27.93 | 5,176,917 | -0.21(-0.74%) |
Sep 21, 2006 | 28.19 | 28.32 | 27.94 | 28.14 | 7,389,998 | +0.10(+0.35%) |
Sep 20, 2006 | 27.60 | 28.08 | 27.40 | 28.04 | 6,100,991 | +0.61(+2.23%) |
Sep 19, 2006 | 27.31 | 27.48 | 26.97 | 27.43 | 5,980,835 | +0.06(+0.20%) |
Sep 18, 2006 | 27.55 | 27.68 | 27.24 | 27.38 | 4,979,395 | -0.22(-0.78%) |
Sep 15, 2006 | 27.42 | 27.73 | 27.31 | 27.59 | 7,328,623 | +0.50(+1.84%) |
Sep 14, 2006 | 27.21 | 27.34 | 26.95 | 27.09 | 3,080,822 | -0.16(-0.59%) |
Sep 13, 2006 | 26.95 | 27.33 | 26.87 | 27.25 | 4,798,009 | +0.36(+1.34%) |
Sep 12, 2006 | 26.64 | 26.90 | 26.51 | 26.89 | 4,510,443 | +0.34(+1.28%) |
Sep 11, 2006 | 26.57 | 26.62 | 26.29 | 26.55 | 2,688,804 | -0.02(-0.08%) |
Sep 08, 2006 | 26.67 | 26.68 | 26.51 | 26.57 | 2,902,030 | -0.05(-0.18%) |
Sep 07, 2006 | 26.83 | 26.88 | 26.52 | 26.62 | 3,423,424 | -0.31(-1.16%) |
Sep 06, 2006 | 27.04 | 27.06 | 26.88 | 26.93 | 3,962,107 | -0.10(-0.39%) |
Sep 05, 2006 | 27.06 | 27.07 | 26.81 | 27.04 | 4,765,737 | +0.12(+0.46%) |
Sep 01, 2006 | 27.06 | 27.06 | 26.80 | 26.91 | 3,109,637 | +0.03(+0.13%) |
Aug 31, 2006 | 26.83 | 26.93 | 26.63 | 26.88 | 4,168,273 | +0.08(+0.31%) |
Aug 30, 2006 | 26.68 | 26.89 | 26.52 | 26.79 | 2,648,176 | +0.11(+0.42%) |
Aug 29, 2006 | 26.67 | 26.75 | 26.31 | 26.68 | 4,635,353 | -0.12(-0.47%) |
Aug 28, 2006 | 26.72 | 27.04 | 26.48 | 26.81 | 4,556,546 | -0.02(-0.08%) |
Aug 25, 2006 | 26.83 | 27.07 | 26.64 | 26.83 | 3,629,590 | -0.12(-0.44%) |
Aug 24, 2006 | 27.10 | 27.17 | 26.72 | 26.95 | 2,703,499 | +0.01(+0.05%) |
Aug 23, 2006 | 27.04 | 27.22 | 26.73 | 26.93 | 2,438,552 | -0.01(-0.03%) |
Aug 22, 2006 | 27.14 | 27.35 | 26.92 | 26.94 | 4,153,290 | -0.15(-0.54%) |
Aug 21, 2006 | 27.26 | 27.27 | 26.94 | 27.08 | 3,595,157 | -0.30(-1.09%) |
Aug 18, 2006 | 27.38 | 27.51 | 27.04 | 27.38 | 4,867,884 | +0.23(+0.84%) |
Aug 17, 2006 | 27.00 | 27.35 | 26.85 | 27.15 | 4,846,994 | +0.24(+0.90%) |
Aug 16, 2006 | 26.64 | 26.96 | 26.49 | 26.91 | 3,827,832 | +0.35(+1.31%) |
Aug 15, 2006 | 26.48 | 26.76 | 26.33 | 26.56 | 2,979,972 | +0.39(+1.49%) |
Aug 14, 2006 | 26.28 | 26.52 | 26.11 | 26.17 | 4,651,057 | +0.17(+0.67%) |
Aug 11, 2006 | 25.77 | 26.00 | 25.65 | 26.00 | 5,937,038 | +0.15(+0.59%) |
Aug 10, 2006 | 25.55 | 26.08 | 25.51 | 25.85 | 6,445,322 | +0.08(+0.32%) |
Aug 09, 2006 | 26.40 | 26.51 | 25.68 | 25.77 | 5,149,544 | -0.57(-2.16%) |
Aug 08, 2006 | 26.63 | 26.67 | 26.15 | 26.33 | 4,986,743 | -0.25(-0.94%) |
Aug 07, 2006 | 26.49 | 26.62 | 26.25 | 26.58 | 4,530,037 | +0.09(+0.34%) |
Aug 04, 2006 | 26.86 | 27.00 | 26.28 | 26.49 | 6,568,070 | -0.24(-0.91%) |
Aug 03, 2006 | 26.62 | 26.89 | 26.41 | 26.74 | 6,398,498 | -0.06(-0.23%) |
Aug 02, 2006 | 26.85 | 26.89 | 26.67 | 26.80 | 5,522,833 | -0.10(-0.36%) |