Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 26.54 | 26.70 | 26.33 | 26.60 | 20,308,956 | +0.06(+0.21%) |
Oct 30, 2006 | 26.28 | 26.58 | 26.26 | 26.54 | 14,372,050 | +0.13(+0.49%) |
Oct 27, 2006 | 26.54 | 26.60 | 26.22 | 26.41 | 20,962,672 | -0.22(-0.83%) |
Oct 26, 2006 | 26.25 | 26.75 | 26.10 | 26.63 | 21,563,758 | +0.56(+2.13%) |
Oct 25, 2006 | 26.06 | 26.15 | 25.89 | 26.08 | 17,362,606 | +0.07(+0.27%) |
Oct 24, 2006 | 25.78 | 26.05 | 25.77 | 26.01 | 17,170,198 | +0.19(+0.72%) |
Oct 23, 2006 | 25.52 | 25.90 | 25.51 | 25.82 | 16,127,172 | +0.18(+0.69%) |
Oct 20, 2006 | 25.64 | 25.70 | 25.33 | 25.64 | 15,695,058 | +0.06(+0.22%) |
Oct 19, 2006 | 25.54 | 25.79 | 25.44 | 25.59 | 13,827,100 | +0.01(+0.06%) |
Oct 18, 2006 | 25.62 | 25.84 | 25.47 | 25.57 | 17,405,692 | +0.09(+0.36%) |
Oct 17, 2006 | 25.62 | 25.76 | 25.43 | 25.48 | 21,297,108 | -0.42(-1.62%) |
Oct 16, 2006 | 25.97 | 26.10 | 25.84 | 25.90 | 18,447,454 | -0.39(-1.49%) |
Oct 13, 2006 | 26.68 | 26.68 | 26.04 | 26.29 | 27,129,038 | -0.71(-2.64%) |
Oct 12, 2006 | 27.06 | 27.25 | 26.91 | 27.01 | 18,556,780 | -0.01(-0.05%) |
Oct 11, 2006 | 26.76 | 27.22 | 26.76 | 27.02 | 16,180,643 | +0.11(+0.42%) |
Oct 10, 2006 | 26.90 | 26.98 | 26.74 | 26.91 | 12,854,948 | +0.04(+0.16%) |
Oct 09, 2006 | 26.23 | 26.89 | 26.21 | 26.86 | 13,318,358 | +0.40(+1.51%) |
Oct 06, 2006 | 26.41 | 26.54 | 26.22 | 26.46 | 15,231,647 | -0.09(-0.32%) |
Oct 05, 2006 | 26.66 | 26.71 | 26.34 | 26.55 | 15,381,533 | -0.16(-0.61%) |
Oct 04, 2006 | 26.20 | 26.82 | 26.10 | 26.71 | 17,242,334 | +0.47(+1.79%) |
Oct 03, 2006 | 25.93 | 26.39 | 25.83 | 26.24 | 14,176,833 | +0.35(+1.35%) |
Oct 02, 2006 | 25.78 | 26.14 | 25.64 | 25.89 | 12,098,221 | +0.05(+0.19%) |
Sep 29, 2006 | 25.99 | 26.24 | 25.82 | 25.84 | 11,908,057 | -0.31(-1.17%) |
Sep 28, 2006 | 25.91 | 26.19 | 25.72 | 26.15 | 13,813,627 | +0.17(+0.66%) |
Sep 27, 2006 | 26.09 | 26.25 | 25.82 | 25.98 | 12,582,683 | -0.11(-0.44%) |
Sep 26, 2006 | 25.87 | 26.47 | 25.79 | 26.09 | 19,441,640 | +0.03(+0.11%) |
Sep 25, 2006 | 25.62 | 26.15 | 25.42 | 26.06 | 15,276,136 | +0.44(+1.72%) |
Sep 22, 2006 | 25.56 | 25.64 | 25.22 | 25.62 | 10,966,079 | +0.08(+0.31%) |
Sep 21, 2006 | 25.97 | 26.16 | 25.49 | 25.54 | 16,019,389 | -0.38(-1.46%) |
Sep 20, 2006 | 25.97 | 26.06 | 25.62 | 25.92 | 17,957,098 | +0.07(+0.28%) |
Sep 19, 2006 | 26.15 | 26.18 | 25.72 | 25.85 | 16,678,999 | -0.21(-0.82%) |
Sep 18, 2006 | 26.18 | 26.24 | 25.84 | 26.06 | 19,603,454 | -0.46(-1.72%) |
Sep 15, 2006 | 26.66 | 26.83 | 26.19 | 26.52 | 20,878,466 | +0.00(+0.00%) |
Sep 14, 2006 | 26.22 | 26.63 | 25.94 | 26.52 | 20,849,976 | +0.04(+0.13%) |
Sep 13, 2006 | 26.15 | 26.76 | 25.94 | 26.49 | 28,665,226 | +0.36(+1.39%) |
Sep 12, 2006 | 25.08 | 26.23 | 25.06 | 26.12 | 34,287,768 | +1.14(+4.56%) |
Sep 11, 2006 | 24.43 | 25.10 | 24.37 | 24.98 | 18,681,404 | +0.56(+2.28%) |
Sep 08, 2006 | 24.56 | 24.63 | 24.34 | 24.43 | 10,427,585 | -0.04(-0.17%) |
Sep 07, 2006 | 24.19 | 24.67 | 24.05 | 24.47 | 16,239,165 | +0.12(+0.50%) |
Sep 06, 2006 | 24.49 | 24.58 | 24.21 | 24.35 | 16,408,138 | -0.43(-1.73%) |
Sep 05, 2006 | 24.69 | 24.88 | 24.57 | 24.78 | 12,284,035 | +0.09(+0.38%) |
Sep 01, 2006 | 24.44 | 24.85 | 24.35 | 24.68 | 12,834,317 | +0.25(+1.02%) |
Aug 31, 2006 | 24.30 | 24.55 | 24.20 | 24.43 | 14,930,612 | +0.12(+0.50%) |
Aug 30, 2006 | 24.33 | 24.59 | 24.11 | 24.31 | 17,295,664 | +0.02(+0.09%) |
Aug 29, 2006 | 24.10 | 24.37 | 23.95 | 24.29 | 14,209,112 | +0.29(+1.19%) |
Aug 28, 2006 | 23.87 | 24.34 | 23.87 | 24.01 | 15,539,699 | +0.15(+0.63%) |
Aug 25, 2006 | 23.94 | 24.01 | 23.71 | 23.86 | 14,474,640 | +0.05(+0.21%) |
Aug 24, 2006 | 23.96 | 23.98 | 23.57 | 23.81 | 22,715,408 | -0.17(-0.71%) |
Aug 23, 2006 | 24.05 | 24.16 | 23.88 | 23.98 | 20,355,410 | -0.29(-1.20%) |
Aug 22, 2006 | 24.48 | 24.50 | 24.21 | 24.27 | 16,391,998 | -0.17(-0.70%) |
Aug 21, 2006 | 24.33 | 24.51 | 24.25 | 24.44 | 17,922,432 | -0.33(-1.35%) |
Aug 18, 2006 | 24.77 | 24.88 | 24.46 | 24.78 | 14,795,042 | +0.04(+0.14%) |
Aug 17, 2006 | 24.58 | 25.01 | 24.51 | 24.74 | 18,529,554 | +0.16(+0.64%) |
Aug 16, 2006 | 24.62 | 24.66 | 24.24 | 24.58 | 17,598,382 | +0.04(+0.17%) |
Aug 15, 2006 | 24.55 | 24.76 | 24.05 | 24.54 | 29,512,052 | +0.84(+3.55%) |
Aug 14, 2006 | 23.78 | 24.34 | 23.59 | 23.70 | 27,440,458 | -0.01(-0.03%) |
Aug 11, 2006 | 24.01 | 24.03 | 23.56 | 23.71 | 16,735,837 | -0.24(-1.01%) |
Aug 10, 2006 | 23.73 | 24.04 | 23.65 | 23.95 | 13,787,102 | +0.15(+0.63%) |
Aug 09, 2006 | 24.49 | 24.58 | 23.80 | 23.80 | 23,462,732 | -0.66(-2.71%) |
Aug 08, 2006 | 24.80 | 24.86 | 24.31 | 24.46 | 12,591,946 | -0.26(-1.04%) |
Aug 07, 2006 | 24.73 | 24.80 | 24.44 | 24.72 | 9,498,096 | -0.01(-0.06%) |
Aug 04, 2006 | 25.08 | 25.10 | 24.48 | 24.73 | 14,859,319 | +0.10(+0.41%) |
Aug 03, 2006 | 24.08 | 24.73 | 23.88 | 24.63 | 16,046,335 | +0.33(+1.35%) |
Aug 02, 2006 | 24.33 | 24.47 | 24.09 | 24.30 | 17,603,716 | -0.02(-0.09%) |