Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 24.86 | 25.13 | 24.72 | 25.13 | 21,493,218 | +0.47(+1.92%) |
Oct 30, 2006 | 24.65 | 24.65 | 24.39 | 24.65 | 17,888,818 | -0.08(-0.34%) |
Oct 27, 2006 | 24.97 | 25.07 | 24.73 | 24.74 | 22,987,834 | -0.42(-1.67%) |
Oct 26, 2006 | 25.22 | 25.23 | 25.01 | 25.16 | 19,272,112 | +0.06(+0.24%) |
Oct 25, 2006 | 24.87 | 25.10 | 24.82 | 25.10 | 18,456,980 | +0.29(+1.16%) |
Oct 24, 2006 | 24.70 | 24.81 | 24.63 | 24.81 | 19,086,162 | +0.14(+0.57%) |
Oct 23, 2006 | 24.65 | 24.74 | 24.47 | 24.67 | 15,035,645 | -0.02(-0.09%) |
Oct 20, 2006 | 24.89 | 24.89 | 24.61 | 24.69 | 11,704,195 | -0.12(-0.47%) |
Oct 19, 2006 | 24.69 | 24.83 | 24.58 | 24.81 | 24,343,916 | +0.11(+0.44%) |
Oct 18, 2006 | 24.74 | 25.66 | 24.55 | 24.70 | 17,946,542 | +0.24(+0.98%) |
Oct 17, 2006 | 24.57 | 24.68 | 24.33 | 24.46 | 30,618,424 | -0.32(-1.31%) |
Oct 16, 2006 | 24.75 | 24.85 | 24.71 | 24.78 | 16,757,032 | +0.07(+0.27%) |
Oct 13, 2006 | 24.59 | 24.82 | 24.57 | 24.71 | 27,679,078 | +0.15(+0.59%) |
Oct 12, 2006 | 24.04 | 24.62 | 24.04 | 24.57 | 40,413,632 | +0.58(+2.44%) |
Oct 11, 2006 | 23.96 | 24.17 | 23.90 | 23.98 | 20,601,808 | -0.13(-0.53%) |
Oct 10, 2006 | 23.89 | 24.11 | 23.88 | 24.11 | 14,634,882 | +0.22(+0.90%) |
Oct 09, 2006 | 23.77 | 24.05 | 23.75 | 23.90 | 19,298,088 | -0.09(-0.37%) |
Oct 06, 2006 | 23.95 | 24.05 | 23.82 | 23.99 | 30,620,486 | -0.06(-0.25%) |
Oct 05, 2006 | 23.73 | 24.26 | 23.73 | 24.05 | 32,215,294 | +0.32(+1.33%) |
Oct 04, 2006 | 23.02 | 23.77 | 23.02 | 23.73 | 44,373,028 | +0.62(+2.68%) |
Oct 03, 2006 | 23.30 | 23.36 | 23.11 | 23.11 | 36,282,304 | -0.32(-1.36%) |
Oct 02, 2006 | 23.37 | 23.71 | 23.28 | 23.43 | 20,192,384 | -0.04(-0.17%) |
Sep 29, 2006 | 23.56 | 23.64 | 23.44 | 23.47 | 19,323,240 | -0.19(-0.80%) |
Sep 28, 2006 | 23.56 | 23.66 | 23.43 | 23.66 | 24,449,056 | +0.19(+0.81%) |
Sep 27, 2006 | 23.53 | 23.55 | 23.33 | 23.47 | 41,572,216 | -0.05(-0.23%) |
Sep 26, 2006 | 23.18 | 23.53 | 23.11 | 23.52 | 32,472,986 | +0.27(+1.18%) |
Sep 25, 2006 | 23.09 | 23.25 | 22.69 | 23.25 | 40,445,792 | +0.27(+1.16%) |
Sep 22, 2006 | 23.10 | 23.14 | 22.89 | 22.98 | 35,093,204 | -0.30(-1.27%) |
Sep 21, 2006 | 23.78 | 23.83 | 23.22 | 23.28 | 55,530,088 | -0.58(-2.44%) |
Sep 20, 2006 | 23.51 | 23.91 | 23.51 | 23.86 | 54,550,856 | +0.48(+2.05%) |
Sep 19, 2006 | 23.75 | 23.80 | 23.03 | 23.38 | 48,701,440 | -0.37(-1.54%) |
Sep 18, 2006 | 23.74 | 23.93 | 23.55 | 23.75 | 23,576,198 | +0.26(+1.13%) |
Sep 15, 2006 | 23.53 | 23.60 | 23.33 | 23.48 | 23,676,802 | +0.14(+0.59%) |
Sep 14, 2006 | 23.50 | 23.50 | 23.34 | 23.34 | 18,469,348 | -0.19(-0.82%) |
Sep 13, 2006 | 23.14 | 23.60 | 23.14 | 23.54 | 23,450,032 | +0.35(+1.50%) |
Sep 12, 2006 | 22.95 | 23.26 | 22.92 | 23.19 | 23,795,134 | +0.39(+1.71%) |
Sep 11, 2006 | 23.01 | 23.04 | 22.63 | 22.80 | 39,057,136 | -0.50(-2.15%) |
Sep 08, 2006 | 23.25 | 23.34 | 23.22 | 23.30 | 13,837,478 | +0.19(+0.82%) |
Sep 07, 2006 | 23.20 | 23.38 | 23.05 | 23.11 | 31,109,896 | -0.27(-1.14%) |
Sep 06, 2006 | 23.91 | 23.91 | 23.38 | 23.38 | 21,255,316 | -0.69(-2.87%) |
Sep 05, 2006 | 24.07 | 24.16 | 24.04 | 24.07 | 16,309,678 | +0.13(+0.55%) |
Sep 01, 2006 | 23.72 | 24.01 | 23.69 | 23.94 | 14,874,845 | +0.26(+1.12%) |
Aug 31, 2006 | 23.76 | 23.80 | 23.61 | 23.68 | 9,215,502 | -0.07(-0.29%) |
Aug 30, 2006 | 23.63 | 23.77 | 23.61 | 23.74 | 13,710,487 | +0.10(+0.43%) |
Aug 29, 2006 | 23.60 | 23.66 | 23.40 | 23.64 | 17,868,616 | +0.08(+0.34%) |
Aug 28, 2006 | 23.29 | 23.56 | 23.21 | 23.56 | 16,527,377 | +0.26(+1.13%) |
Aug 25, 2006 | 23.23 | 23.47 | 23.22 | 23.30 | 21,621,446 | +0.07(+0.28%) |
Aug 24, 2006 | 23.44 | 23.44 | 23.15 | 23.23 | 27,233,786 | -0.06(-0.27%) |
Aug 23, 2006 | 23.72 | 23.78 | 23.27 | 23.30 | 22,827,860 | -0.43(-1.81%) |
Aug 22, 2006 | 23.72 | 23.85 | 23.58 | 23.73 | 18,160,942 | -0.01(-0.03%) |
Aug 21, 2006 | 23.65 | 23.73 | 23.60 | 23.73 | 11,286,114 | -0.12(-0.52%) |
Aug 18, 2006 | 24.04 | 24.04 | 23.66 | 23.86 | 21,120,904 | -0.23(-0.95%) |
Aug 17, 2006 | 23.96 | 24.25 | 23.94 | 24.08 | 19,510,014 | +0.03(+0.14%) |
Aug 16, 2006 | 24.00 | 24.12 | 23.89 | 24.05 | 23,301,190 | +0.23(+0.98%) |
Aug 15, 2006 | 23.60 | 23.83 | 23.49 | 23.82 | 21,475,488 | +0.57(+2.45%) |
Aug 14, 2006 | 23.40 | 23.55 | 23.17 | 23.25 | 18,176,198 | +0.09(+0.40%) |
Aug 11, 2006 | 23.31 | 23.37 | 23.12 | 23.16 | 13,754,604 | -0.28(-1.21%) |
Aug 10, 2006 | 23.14 | 23.44 | 23.13 | 23.44 | 23,097,508 | +0.24(+1.02%) |
Aug 09, 2006 | 23.62 | 23.64 | 23.18 | 23.20 | 22,629,540 | +0.09(+0.38%) |
Aug 08, 2006 | 23.26 | 23.56 | 23.10 | 23.11 | 29,118,034 | +0.00(+0.00%) |
Aug 07, 2006 | 23.23 | 23.42 | 23.04 | 23.11 | 14,033,736 | -0.15(-0.63%) |
Aug 04, 2006 | 23.54 | 23.71 | 23.13 | 23.26 | 18,207,946 | +0.05(+0.21%) |
Aug 03, 2006 | 23.06 | 23.29 | 22.97 | 23.21 | 27,806,894 | -0.02(-0.10%) |
Aug 02, 2006 | 23.18 | 23.43 | 23.11 | 23.23 | 16,169,906 | +0.30(+1.32%) |