Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 27.32 | 27.55 | 26.74 | 27.06 | 3,897,127 | -0.03(-0.12%) |
Oct 30, 2006 | 27.02 | 27.32 | 26.97 | 27.09 | 2,378,633 | +0.12(+0.45%) |
Oct 27, 2006 | 26.84 | 27.40 | 26.67 | 26.97 | 2,607,964 | -0.11(-0.42%) |
Oct 26, 2006 | 27.02 | 27.38 | 26.73 | 27.08 | 3,253,444 | +0.03(+0.12%) |
Oct 25, 2006 | 27.50 | 27.52 | 26.84 | 27.05 | 2,069,815 | -0.45(-1.63%) |
Oct 24, 2006 | 27.59 | 27.62 | 27.41 | 27.50 | 1,027,947 | -0.09(-0.34%) |
Oct 23, 2006 | 27.35 | 27.72 | 27.30 | 27.59 | 1,186,173 | +0.30(+1.10%) |
Oct 20, 2006 | 27.28 | 27.34 | 26.99 | 27.29 | 1,118,511 | -0.01(-0.02%) |
Oct 19, 2006 | 27.53 | 27.53 | 27.28 | 27.30 | 690,836 | -0.23(-0.85%) |
Oct 18, 2006 | 27.43 | 27.84 | 27.31 | 27.53 | 2,875,766 | +0.10(+0.37%) |
Oct 17, 2006 | 27.04 | 27.43 | 26.75 | 27.43 | 3,038,184 | +0.05(+0.20%) |
Oct 16, 2006 | 26.83 | 27.40 | 26.79 | 27.38 | 2,101,850 | +0.55(+2.04%) |
Oct 13, 2006 | 26.30 | 26.85 | 26.24 | 26.83 | 2,169,960 | +0.31(+1.16%) |
Oct 12, 2006 | 26.18 | 26.68 | 26.17 | 26.52 | 1,148,151 | +0.37(+1.43%) |
Oct 11, 2006 | 26.17 | 26.24 | 25.70 | 26.15 | 1,859,944 | -0.21(-0.79%) |
Oct 10, 2006 | 26.07 | 26.45 | 25.92 | 26.35 | 1,459,514 | -0.13(-0.50%) |
Oct 09, 2006 | 26.37 | 26.68 | 26.25 | 26.49 | 947,711 | +0.00(+0.00%) |
Oct 06, 2006 | 26.72 | 26.72 | 26.12 | 26.49 | 1,644,685 | -0.23(-0.87%) |
Oct 05, 2006 | 26.08 | 26.81 | 25.79 | 26.72 | 2,344,803 | +0.41(+1.57%) |
Oct 04, 2006 | 26.07 | 26.37 | 26.04 | 26.31 | 1,960,389 | +0.27(+1.05%) |
Oct 03, 2006 | 25.55 | 26.32 | 25.43 | 26.03 | 1,372,392 | +0.35(+1.38%) |
Oct 02, 2006 | 26.05 | 26.19 | 25.49 | 25.68 | 1,563,700 | -0.25(-0.95%) |
Sep 29, 2006 | 26.19 | 26.24 | 25.93 | 25.93 | 1,430,922 | -0.12(-0.46%) |
Sep 28, 2006 | 25.95 | 26.15 | 25.82 | 26.05 | 1,627,171 | +0.36(+1.40%) |
Sep 27, 2006 | 25.92 | 26.09 | 25.46 | 25.69 | 1,525,379 | -0.30(-1.16%) |
Sep 26, 2006 | 25.89 | 26.04 | 25.60 | 25.99 | 1,583,011 | -0.03(-0.10%) |
Sep 25, 2006 | 25.73 | 26.06 | 25.06 | 26.01 | 2,573,684 | +0.29(+1.14%) |
Sep 22, 2006 | 25.42 | 25.81 | 25.39 | 25.72 | 2,179,990 | +0.01(+0.05%) |
Sep 21, 2006 | 25.30 | 26.20 | 25.21 | 25.71 | 5,024,470 | +0.89(+3.58%) |
Sep 20, 2006 | 25.06 | 25.33 | 24.74 | 24.82 | 1,901,859 | +0.01(+0.03%) |
Sep 19, 2006 | 24.56 | 24.83 | 24.55 | 24.81 | 1,815,186 | +0.17(+0.68%) |
Sep 18, 2006 | 24.96 | 25.08 | 24.62 | 24.64 | 2,393,303 | -0.53(-2.10%) |
Sep 15, 2006 | 25.24 | 25.27 | 25.08 | 25.17 | 2,721,133 | -0.07(-0.26%) |
Sep 14, 2006 | 25.32 | 25.39 | 24.88 | 25.24 | 3,278,742 | -0.15(-0.58%) |
Sep 13, 2006 | 25.05 | 25.39 | 24.74 | 25.39 | 2,891,484 | +0.18(+0.72%) |
Sep 12, 2006 | 24.23 | 25.25 | 24.19 | 25.20 | 3,933,502 | +1.10(+4.54%) |
Sep 11, 2006 | 24.58 | 24.72 | 24.00 | 24.11 | 3,482,774 | -0.16(-0.66%) |
Sep 08, 2006 | 24.08 | 24.40 | 23.94 | 24.27 | 1,682,707 | +0.25(+1.03%) |
Sep 07, 2006 | 24.23 | 24.25 | 23.90 | 24.02 | 1,797,372 | -0.36(-1.48%) |
Sep 06, 2006 | 24.49 | 24.62 | 24.30 | 24.38 | 1,763,093 | -0.33(-1.35%) |
Sep 05, 2006 | 24.76 | 24.96 | 24.59 | 24.72 | 2,465,755 | +0.02(+0.08%) |
Sep 01, 2006 | 24.37 | 25.00 | 24.29 | 24.70 | 4,657,122 | +0.33(+1.34%) |
Aug 31, 2006 | 23.45 | 24.38 | 23.09 | 24.37 | 8,189,895 | +1.78(+7.87%) |
Aug 30, 2006 | 22.52 | 22.95 | 22.49 | 22.59 | 2,586,558 | +0.15(+0.68%) |
Aug 29, 2006 | 22.39 | 22.77 | 22.30 | 22.44 | 3,038,334 | +0.22(+0.99%) |
Aug 28, 2006 | 21.83 | 22.37 | 21.83 | 22.22 | 1,103,542 | +0.44(+2.02%) |
Aug 25, 2006 | 21.98 | 21.98 | 21.69 | 21.78 | 1,135,576 | -0.03(-0.15%) |
Aug 24, 2006 | 22.51 | 22.51 | 21.74 | 21.81 | 2,131,788 | -0.65(-2.91%) |
Aug 23, 2006 | 22.50 | 22.67 | 22.32 | 22.47 | 918,221 | -0.16(-0.71%) |
Aug 22, 2006 | 22.61 | 22.74 | 22.39 | 22.63 | 2,217,114 | -0.04(-0.18%) |
Aug 21, 2006 | 22.83 | 22.89 | 22.57 | 22.67 | 1,165,814 | -0.26(-1.14%) |
Aug 18, 2006 | 22.65 | 22.95 | 22.39 | 22.93 | 1,680,462 | +0.31(+1.39%) |
Aug 17, 2006 | 22.71 | 23.18 | 22.51 | 22.61 | 4,315,521 | +0.17(+0.77%) |
Aug 16, 2006 | 21.80 | 22.50 | 21.78 | 22.44 | 2,982,199 | +0.64(+2.94%) |
Aug 15, 2006 | 22.11 | 22.23 | 21.72 | 21.80 | 2,374,891 | -0.11(-0.52%) |
Aug 14, 2006 | 22.18 | 22.25 | 21.76 | 21.91 | 2,554,523 | -0.48(-2.15%) |
Aug 11, 2006 | 22.45 | 22.83 | 22.30 | 22.39 | 2,190,618 | -0.24(-1.06%) |
Aug 10, 2006 | 22.38 | 22.81 | 22.24 | 22.63 | 3,206,290 | +0.01(+0.03%) |
Aug 09, 2006 | 23.13 | 23.21 | 22.46 | 22.63 | 2,408,871 | -0.46(-2.00%) |
Aug 08, 2006 | 23.18 | 23.40 | 23.07 | 23.09 | 1,172,251 | -0.09(-0.40%) |
Aug 07, 2006 | 23.27 | 23.31 | 23.05 | 23.18 | 1,471,190 | -0.09(-0.37%) |
Aug 04, 2006 | 22.91 | 23.33 | 22.87 | 23.27 | 1,881,500 | +0.59(+2.62%) |
Aug 03, 2006 | 23.05 | 23.05 | 22.53 | 22.67 | 3,521,246 | -0.51(-2.19%) |
Aug 02, 2006 | 22.62 | 23.26 | 22.61 | 23.18 | 2,225,347 | +0.72(+3.21%) |