Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 28.03 | 28.07 | 27.43 | 27.47 | 6,584,996 | -0.31(-1.10%) |
Oct 30, 2006 | 27.22 | 28.00 | 27.00 | 27.78 | 6,229,854 | +0.33(+1.18%) |
Oct 27, 2006 | 27.94 | 27.97 | 27.31 | 27.45 | 5,918,985 | -0.67(-2.38%) |
Oct 26, 2006 | 27.81 | 28.15 | 27.72 | 28.12 | 4,820,952 | +0.31(+1.12%) |
Oct 25, 2006 | 27.97 | 28.15 | 27.62 | 27.81 | 6,295,704 | -0.30(-1.07%) |
Oct 24, 2006 | 27.65 | 28.14 | 27.65 | 28.11 | 9,215,159 | +0.43(+1.54%) |
Oct 23, 2006 | 27.53 | 28.01 | 27.29 | 27.69 | 14,027,801 | -0.04(-0.16%) |
Oct 20, 2006 | 27.94 | 27.97 | 27.52 | 27.73 | 7,245,094 | -0.05(-0.18%) |
Oct 19, 2006 | 27.72 | 28.05 | 27.62 | 27.78 | 8,424,480 | -0.06(-0.20%) |
Oct 18, 2006 | 27.70 | 28.00 | 27.60 | 27.84 | 6,992,403 | +0.19(+0.70%) |
Oct 17, 2006 | 27.81 | 27.92 | 27.59 | 27.64 | 5,799,751 | -0.26(-0.94%) |
Oct 16, 2006 | 28.00 | 28.15 | 27.87 | 27.90 | 6,819,787 | -0.19(-0.67%) |
Oct 13, 2006 | 27.84 | 28.16 | 27.72 | 28.09 | 7,582,176 | +0.13(+0.45%) |
Oct 12, 2006 | 27.59 | 28.09 | 27.50 | 27.97 | 9,688,736 | +0.38(+1.36%) |
Oct 11, 2006 | 27.30 | 27.62 | 27.18 | 27.59 | 14,460,940 | +0.23(+0.85%) |
Oct 10, 2006 | 27.32 | 27.46 | 27.23 | 27.36 | 5,753,561 | +0.05(+0.18%) |
Oct 09, 2006 | 27.03 | 27.34 | 27.02 | 27.31 | 7,165,978 | +0.19(+0.69%) |
Oct 06, 2006 | 27.24 | 27.49 | 27.02 | 27.12 | 7,845,736 | -0.20(-0.73%) |
Oct 05, 2006 | 27.09 | 27.50 | 26.84 | 27.32 | 9,694,170 | +0.04(+0.16%) |
Oct 04, 2006 | 27.15 | 27.37 | 26.66 | 27.28 | 10,916,070 | +0.07(+0.25%) |
Oct 03, 2006 | 27.02 | 27.35 | 26.69 | 27.21 | 9,018,888 | +0.22(+0.81%) |
Oct 02, 2006 | 26.90 | 27.29 | 26.80 | 26.99 | 5,555,691 | -0.04(-0.16%) |
Sep 29, 2006 | 27.62 | 27.62 | 26.93 | 27.04 | 6,557,985 | -0.09(-0.32%) |
Sep 28, 2006 | 26.72 | 27.20 | 26.45 | 27.12 | 7,249,729 | +0.58(+2.19%) |
Sep 27, 2006 | 26.16 | 27.47 | 25.74 | 26.54 | 18,477,468 | +0.48(+1.85%) |
Sep 26, 2006 | 25.85 | 26.27 | 25.71 | 26.06 | 8,344,885 | +0.21(+0.82%) |
Sep 25, 2006 | 25.65 | 26.00 | 25.47 | 25.85 | 7,230,869 | +0.19(+0.76%) |
Sep 22, 2006 | 25.59 | 25.86 | 25.30 | 25.65 | 6,124,366 | +0.03(+0.12%) |
Sep 21, 2006 | 26.12 | 26.43 | 25.50 | 25.62 | 9,847,287 | -1.10(-4.12%) |
Sep 20, 2006 | 26.40 | 26.84 | 26.28 | 26.72 | 7,851,170 | +0.45(+1.71%) |
Sep 19, 2006 | 26.27 | 26.47 | 25.97 | 26.27 | 5,347,912 | +0.00(+0.00%) |
Sep 18, 2006 | 26.23 | 26.48 | 26.00 | 26.27 | 5,866,241 | +0.00(+0.00%) |
Sep 15, 2006 | 26.56 | 26.58 | 25.86 | 26.27 | 7,863,317 | -0.07(-0.26%) |
Sep 14, 2006 | 25.97 | 26.38 | 25.81 | 26.34 | 8,251,384 | -0.02(-0.07%) |
Sep 13, 2006 | 25.97 | 26.57 | 25.84 | 26.36 | 17,884,818 | +0.71(+2.76%) |
Sep 12, 2006 | 25.34 | 25.86 | 25.21 | 25.65 | 9,765,614 | +0.37(+1.46%) |
Sep 11, 2006 | 24.72 | 25.39 | 24.61 | 25.28 | 14,744,958 | +0.52(+2.10%) |
Sep 08, 2006 | 24.56 | 24.83 | 24.29 | 24.76 | 4,371,351 | +0.21(+0.87%) |
Sep 07, 2006 | 24.31 | 24.86 | 24.27 | 24.55 | 4,968,476 | +0.13(+0.54%) |
Sep 06, 2006 | 24.31 | 24.54 | 24.27 | 24.42 | 4,503,210 | -0.13(-0.54%) |
Sep 05, 2006 | 24.34 | 24.56 | 24.32 | 24.55 | 5,523,565 | +0.28(+1.16%) |
Sep 01, 2006 | 23.83 | 24.30 | 23.65 | 24.27 | 4,758,779 | +0.51(+2.13%) |
Aug 31, 2006 | 23.60 | 24.01 | 23.59 | 23.76 | 6,778,551 | +0.32(+1.36%) |
Aug 30, 2006 | 24.29 | 24.33 | 23.41 | 23.44 | 8,885,910 | -0.78(-3.23%) |
Aug 29, 2006 | 23.75 | 24.29 | 23.66 | 24.23 | 6,907,533 | +0.45(+1.89%) |
Aug 28, 2006 | 23.30 | 23.99 | 23.26 | 23.78 | 7,759,267 | +0.56(+2.43%) |
Aug 25, 2006 | 23.02 | 23.35 | 22.70 | 23.21 | 4,387,493 | +0.01(+0.05%) |
Aug 24, 2006 | 23.22 | 23.28 | 22.91 | 23.20 | 4,302,304 | +0.05(+0.22%) |
Aug 23, 2006 | 23.26 | 23.37 | 23.08 | 23.15 | 5,277,587 | -0.19(-0.83%) |
Aug 22, 2006 | 23.31 | 23.57 | 23.29 | 23.34 | 4,657,766 | +0.08(+0.32%) |
Aug 21, 2006 | 22.93 | 23.36 | 22.91 | 23.27 | 4,109,869 | -0.09(-0.38%) |
Aug 18, 2006 | 23.78 | 24.03 | 23.35 | 23.36 | 4,906,781 | -0.20(-0.85%) |
Aug 17, 2006 | 23.61 | 24.23 | 23.52 | 23.56 | 6,017,760 | -0.22(-0.92%) |
Aug 16, 2006 | 23.81 | 23.93 | 23.36 | 23.78 | 5,342,318 | +0.06(+0.24%) |
Aug 15, 2006 | 23.40 | 23.74 | 23.12 | 23.72 | 7,033,000 | +0.63(+2.74%) |
Aug 14, 2006 | 23.00 | 23.41 | 22.56 | 23.09 | 8,914,359 | +0.60(+2.67%) |
Aug 11, 2006 | 22.34 | 22.52 | 22.12 | 22.49 | 3,768,312 | +0.13(+0.59%) |
Aug 10, 2006 | 21.80 | 22.41 | 21.57 | 22.36 | 9,996,249 | +0.79(+3.69%) |
Aug 09, 2006 | 22.21 | 22.30 | 21.39 | 21.56 | 17,648,750 | +0.42(+1.98%) |
Aug 08, 2006 | 21.75 | 21.75 | 20.97 | 21.14 | 6,125,485 | -0.68(-3.13%) |
Aug 07, 2006 | 21.92 | 21.97 | 21.75 | 21.82 | 4,756,861 | -0.13(-0.57%) |
Aug 04, 2006 | 22.34 | 22.49 | 21.85 | 21.95 | 5,855,372 | +0.04(+0.17%) |
Aug 03, 2006 | 21.22 | 22.46 | 21.20 | 21.91 | 10,264,124 | +0.53(+2.49%) |
Aug 02, 2006 | 21.59 | 21.70 | 21.20 | 21.38 | 4,708,912 | -0.15(-0.70%) |