Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 28.40 | 28.44 | 28.01 | 28.22 | 14,867,074 | +0.00(+0.00%) |
Oct 30, 2006 | 27.93 | 28.25 | 27.75 | 28.22 | 13,250,775 | +0.30(+1.08%) |
Oct 27, 2006 | 28.16 | 28.23 | 27.88 | 27.92 | 10,856,031 | -0.43(-1.52%) |
Oct 26, 2006 | 28.22 | 28.38 | 28.01 | 28.35 | 9,465,942 | +0.07(+0.26%) |
Oct 25, 2006 | 28.44 | 28.60 | 28.07 | 28.28 | 13,203,394 | -0.17(-0.59%) |
Oct 24, 2006 | 28.21 | 28.59 | 28.17 | 28.45 | 16,902,970 | +0.07(+0.26%) |
Oct 23, 2006 | 27.85 | 28.52 | 27.84 | 28.37 | 18,769,690 | +0.45(+1.62%) |
Oct 20, 2006 | 27.67 | 27.92 | 27.46 | 27.92 | 18,967,236 | +0.47(+1.72%) |
Oct 19, 2006 | 27.89 | 27.92 | 26.93 | 27.45 | 30,159,240 | -0.47(-1.69%) |
Oct 18, 2006 | 28.27 | 28.34 | 27.76 | 27.92 | 22,849,948 | -0.09(-0.31%) |
Oct 17, 2006 | 28.17 | 28.26 | 27.91 | 28.01 | 14,668,639 | -0.35(-1.23%) |
Oct 16, 2006 | 28.23 | 28.46 | 28.08 | 28.36 | 18,494,020 | +0.01(+0.02%) |
Oct 13, 2006 | 28.21 | 28.43 | 28.18 | 28.35 | 36,033,588 | -0.08(-0.28%) |
Oct 12, 2006 | 28.21 | 28.59 | 28.14 | 28.43 | 28,256,724 | +0.66(+2.38%) |
Oct 11, 2006 | 27.34 | 27.79 | 27.33 | 27.77 | 15,977,779 | +0.28(+1.00%) |
Oct 10, 2006 | 27.27 | 27.52 | 27.23 | 27.50 | 11,989,461 | +0.18(+0.67%) |
Oct 09, 2006 | 27.03 | 27.40 | 26.93 | 27.31 | 21,957,434 | +0.31(+1.15%) |
Oct 06, 2006 | 26.90 | 27.12 | 26.58 | 27.00 | 31,497,938 | +0.21(+0.78%) |
Oct 05, 2006 | 26.90 | 26.96 | 26.71 | 26.80 | 129,193,008 | -0.13(-0.50%) |
Oct 04, 2006 | 26.82 | 26.99 | 26.73 | 26.93 | 78,740,616 | +0.22(+0.81%) |
Oct 03, 2006 | 26.60 | 26.96 | 26.67 | 26.72 | 56,913,440 | +0.11(+0.43%) |
Oct 02, 2006 | 26.34 | 26.78 | 26.22 | 26.60 | 21,107,250 | +0.26(+1.00%) |
Sep 29, 2006 | 26.63 | 26.85 | 26.33 | 26.34 | 17,698,494 | -0.32(-1.19%) |
Sep 28, 2006 | 26.77 | 26.88 | 26.41 | 26.65 | 11,278,301 | -0.15(-0.58%) |
Sep 27, 2006 | 26.55 | 26.97 | 26.55 | 26.81 | 21,483,624 | +0.51(+1.95%) |
Sep 26, 2006 | 25.99 | 26.32 | 25.95 | 26.30 | 11,799,046 | +0.14(+0.54%) |
Sep 25, 2006 | 25.72 | 26.23 | 25.64 | 26.16 | 23,127,402 | +0.43(+1.67%) |
Sep 22, 2006 | 25.78 | 25.94 | 25.63 | 25.73 | 8,304,440 | -0.09(-0.34%) |
Sep 21, 2006 | 25.50 | 25.87 | 25.45 | 25.81 | 12,574,816 | +0.38(+1.48%) |
Sep 20, 2006 | 25.44 | 25.54 | 25.33 | 25.44 | 9,392,272 | +0.13(+0.53%) |
Sep 19, 2006 | 25.27 | 25.38 | 25.13 | 25.30 | 7,951,088 | +0.11(+0.43%) |
Sep 18, 2006 | 25.40 | 25.42 | 25.11 | 25.19 | 7,282,111 | -0.21(-0.82%) |
Sep 15, 2006 | 25.28 | 25.47 | 25.09 | 25.40 | 19,475,504 | +0.27(+1.07%) |
Sep 14, 2006 | 25.35 | 25.47 | 24.93 | 25.13 | 14,406,781 | -0.34(-1.35%) |
Sep 13, 2006 | 25.45 | 25.64 | 25.45 | 25.48 | 18,951,342 | -0.24(-0.94%) |
Sep 12, 2006 | 25.18 | 25.78 | 25.15 | 25.72 | 28,804,798 | +0.73(+2.91%) |
Sep 11, 2006 | 25.31 | 25.42 | 24.98 | 24.99 | 16,639,330 | -0.26(-1.01%) |
Sep 08, 2006 | 24.70 | 25.25 | 24.47 | 25.25 | 12,554,022 | +0.66(+2.68%) |
Sep 07, 2006 | 24.32 | 24.65 | 24.27 | 24.59 | 6,122,392 | +0.20(+0.83%) |
Sep 06, 2006 | 24.47 | 24.63 | 24.35 | 24.39 | 7,790,082 | -0.29(-1.17%) |
Sep 05, 2006 | 24.61 | 24.75 | 24.52 | 24.68 | 5,798,448 | -0.07(-0.30%) |
Sep 01, 2006 | 24.41 | 24.78 | 24.24 | 24.75 | 10,287,014 | +0.58(+2.40%) |
Aug 31, 2006 | 24.35 | 24.37 | 24.08 | 24.17 | 3,779,930 | -0.17(-0.69%) |
Aug 30, 2006 | 24.35 | 24.37 | 24.10 | 24.34 | 4,392,021 | +0.05(+0.19%) |
Aug 29, 2006 | 24.11 | 24.34 | 24.06 | 24.29 | 4,408,805 | +0.18(+0.75%) |
Aug 28, 2006 | 23.67 | 24.19 | 23.66 | 24.11 | 5,516,391 | +0.39(+1.65%) |
Aug 25, 2006 | 23.98 | 24.03 | 23.67 | 23.72 | 4,552,136 | -0.44(-1.81%) |
Aug 24, 2006 | 23.96 | 24.16 | 23.67 | 24.16 | 6,425,392 | +0.20(+0.82%) |
Aug 23, 2006 | 23.94 | 24.06 | 23.74 | 23.96 | 5,783,001 | -0.01(-0.03%) |
Aug 22, 2006 | 24.04 | 24.24 | 23.85 | 23.97 | 4,970,247 | -0.07(-0.31%) |
Aug 21, 2006 | 24.30 | 24.30 | 23.98 | 24.04 | 5,019,856 | -0.32(-1.30%) |
Aug 18, 2006 | 24.40 | 24.40 | 24.18 | 24.36 | 4,882,020 | -0.04(-0.17%) |
Aug 17, 2006 | 24.24 | 24.41 | 24.18 | 24.40 | 6,154,920 | +0.18(+0.75%) |
Aug 16, 2006 | 23.96 | 24.23 | 23.85 | 24.22 | 6,555,504 | +0.32(+1.32%) |
Aug 15, 2006 | 23.69 | 23.95 | 23.52 | 23.90 | 6,850,038 | +0.53(+2.25%) |
Aug 14, 2006 | 23.60 | 23.63 | 23.34 | 23.38 | 5,273,842 | +0.02(+0.09%) |
Aug 11, 2006 | 23.48 | 23.54 | 23.23 | 23.36 | 3,723,786 | -0.12(-0.52%) |
Aug 10, 2006 | 23.05 | 23.62 | 23.04 | 23.48 | 6,686,656 | +0.34(+1.48%) |
Aug 09, 2006 | 23.90 | 23.91 | 23.07 | 23.13 | 13,259,538 | -0.54(-2.28%) |
Aug 08, 2006 | 23.92 | 24.02 | 23.53 | 23.67 | 12,365,241 | -0.25(-1.04%) |
Aug 07, 2006 | 23.73 | 23.94 | 23.71 | 23.92 | 4,243,937 | +0.08(+0.34%) |
Aug 04, 2006 | 24.22 | 24.28 | 23.72 | 23.84 | 7,638,731 | -0.29(-1.20%) |
Aug 03, 2006 | 23.80 | 24.24 | 23.67 | 24.13 | 8,097,836 | +0.17(+0.70%) |
Aug 02, 2006 | 23.90 | 24.04 | 23.55 | 23.96 | 7,949,306 | +0.34(+1.45%) |