Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 26.97 | 27.14 | 25.84 | 26.45 | 9,140,388 | -0.03(-0.10%) |
Oct 30, 2006 | 26.76 | 26.84 | 26.36 | 26.48 | 4,569,175 | -0.57(-2.11%) |
Oct 27, 2006 | 27.35 | 27.43 | 26.90 | 27.05 | 4,738,576 | -0.34(-1.25%) |
Oct 26, 2006 | 26.87 | 27.48 | 26.75 | 27.40 | 8,044,519 | +0.74(+2.76%) |
Oct 25, 2006 | 26.18 | 26.94 | 26.04 | 26.66 | 8,019,924 | +0.57(+2.19%) |
Oct 24, 2006 | 25.60 | 26.15 | 25.49 | 26.09 | 7,111,648 | +0.53(+2.07%) |
Oct 23, 2006 | 25.76 | 25.80 | 25.52 | 25.56 | 3,216,003 | -0.21(-0.80%) |
Oct 20, 2006 | 26.18 | 26.22 | 25.69 | 25.77 | 3,363,283 | -0.27(-1.06%) |
Oct 19, 2006 | 25.45 | 26.15 | 25.45 | 26.04 | 5,768,227 | +0.47(+1.85%) |
Oct 18, 2006 | 25.85 | 25.99 | 25.51 | 25.57 | 3,700,630 | -0.04(-0.16%) |
Oct 17, 2006 | 25.98 | 26.08 | 25.49 | 25.61 | 4,002,176 | -0.54(-2.08%) |
Oct 16, 2006 | 25.27 | 26.19 | 25.27 | 26.15 | 6,033,680 | +0.78(+3.06%) |
Oct 13, 2006 | 25.37 | 25.57 | 24.91 | 25.38 | 6,939,482 | +0.14(+0.57%) |
Oct 12, 2006 | 25.43 | 25.59 | 25.11 | 25.23 | 6,303,500 | +0.04(+0.16%) |
Oct 11, 2006 | 25.36 | 25.88 | 25.11 | 25.19 | 7,549,122 | -0.32(-1.24%) |
Oct 10, 2006 | 26.36 | 26.52 | 25.49 | 25.51 | 7,469,224 | -0.95(-3.58%) |
Oct 09, 2006 | 25.49 | 26.52 | 25.46 | 26.45 | 6,129,732 | +1.03(+4.05%) |
Oct 06, 2006 | 25.60 | 25.60 | 25.36 | 25.42 | 6,926,093 | -0.27(-1.07%) |
Oct 05, 2006 | 25.57 | 26.11 | 25.54 | 25.70 | 6,345,268 | +0.24(+0.94%) |
Oct 04, 2006 | 25.25 | 25.47 | 24.58 | 25.46 | 8,026,764 | +0.03(+0.11%) |
Oct 03, 2006 | 25.99 | 26.15 | 25.40 | 25.43 | 5,776,813 | -0.71(-2.73%) |
Oct 02, 2006 | 26.03 | 26.38 | 25.55 | 26.15 | 4,015,710 | +0.12(+0.45%) |
Sep 29, 2006 | 26.01 | 26.21 | 25.88 | 26.03 | 3,854,604 | +0.15(+0.58%) |
Sep 28, 2006 | 25.80 | 26.07 | 25.66 | 25.88 | 5,279,961 | -0.06(-0.24%) |
Sep 27, 2006 | 26.55 | 26.63 | 25.88 | 25.94 | 5,697,788 | -0.68(-2.56%) |
Sep 26, 2006 | 25.73 | 26.69 | 25.56 | 26.62 | 5,106,922 | +0.77(+2.98%) |
Sep 25, 2006 | 26.38 | 26.39 | 25.14 | 25.85 | 8,865,183 | -0.59(-2.23%) |
Sep 22, 2006 | 26.91 | 27.00 | 26.35 | 26.44 | 5,258,713 | -0.49(-1.84%) |
Sep 21, 2006 | 26.73 | 27.11 | 26.56 | 26.94 | 5,118,710 | +0.34(+1.27%) |
Sep 20, 2006 | 26.45 | 26.67 | 26.21 | 26.60 | 8,158,472 | +0.16(+0.60%) |
Sep 19, 2006 | 26.41 | 26.56 | 26.19 | 26.44 | 4,677,888 | -0.08(-0.29%) |
Sep 18, 2006 | 26.30 | 26.59 | 25.90 | 26.52 | 4,006,687 | +0.32(+1.21%) |
Sep 15, 2006 | 26.54 | 26.71 | 26.12 | 26.20 | 8,003,478 | -0.30(-1.12%) |
Sep 14, 2006 | 26.28 | 26.61 | 25.94 | 26.50 | 7,234,187 | +0.48(+1.85%) |
Sep 13, 2006 | 25.08 | 26.32 | 25.04 | 26.01 | 11,281,042 | +0.47(+1.86%) |
Sep 12, 2006 | 26.19 | 26.21 | 25.08 | 25.54 | 13,638,397 | -0.80(-3.03%) |
Sep 11, 2006 | 26.80 | 26.94 | 26.12 | 26.34 | 8,361,491 | -0.87(-3.18%) |
Sep 08, 2006 | 27.58 | 27.94 | 27.00 | 27.20 | 6,332,752 | -0.23(-0.85%) |
Sep 07, 2006 | 28.01 | 28.01 | 27.35 | 27.44 | 5,501,027 | -0.58(-2.06%) |
Sep 06, 2006 | 28.89 | 28.95 | 27.92 | 28.01 | 6,168,299 | -0.87(-3.02%) |
Sep 05, 2006 | 28.77 | 29.10 | 28.69 | 28.89 | 2,792,936 | +0.03(+0.12%) |
Sep 01, 2006 | 28.46 | 29.16 | 28.44 | 28.85 | 3,962,590 | +0.56(+1.99%) |
Aug 31, 2006 | 28.31 | 28.49 | 28.16 | 28.29 | 3,866,393 | -0.03(-0.10%) |
Aug 30, 2006 | 28.50 | 28.65 | 28.32 | 28.32 | 2,935,705 | -0.01(-0.05%) |
Aug 29, 2006 | 28.65 | 28.69 | 28.14 | 28.33 | 4,857,768 | -0.32(-1.10%) |
Aug 28, 2006 | 28.53 | 29.02 | 28.45 | 28.65 | 3,657,843 | -0.03(-0.12%) |
Aug 25, 2006 | 28.67 | 28.84 | 28.31 | 28.68 | 4,073,341 | +0.00(+0.00%) |
Aug 24, 2006 | 28.86 | 28.86 | 28.34 | 28.68 | 2,276,146 | +0.07(+0.24%) |
Aug 23, 2006 | 28.43 | 28.85 | 28.38 | 28.61 | 2,928,428 | +0.10(+0.34%) |
Aug 22, 2006 | 28.63 | 28.78 | 28.32 | 28.52 | 3,259,517 | +0.03(+0.12%) |
Aug 21, 2006 | 28.31 | 28.87 | 28.24 | 28.48 | 4,717,474 | +0.17(+0.61%) |
Aug 18, 2006 | 27.31 | 28.32 | 27.27 | 28.31 | 6,695,276 | +1.01(+3.70%) |
Aug 17, 2006 | 27.77 | 28.00 | 27.29 | 27.30 | 5,080,289 | -0.49(-1.78%) |
Aug 16, 2006 | 28.17 | 28.21 | 27.66 | 27.79 | 5,144,033 | -0.39(-1.39%) |
Aug 15, 2006 | 27.97 | 28.28 | 27.77 | 28.19 | 4,915,836 | +0.63(+2.27%) |
Aug 14, 2006 | 28.17 | 28.39 | 27.43 | 27.56 | 5,116,527 | -0.49(-1.76%) |
Aug 11, 2006 | 27.91 | 28.23 | 27.91 | 28.06 | 3,766,993 | +0.18(+0.64%) |
Aug 10, 2006 | 28.59 | 28.62 | 27.68 | 27.88 | 6,171,937 | -0.85(-2.97%) |
Aug 09, 2006 | 28.63 | 29.00 | 28.36 | 28.73 | 4,011,053 | +0.27(+0.94%) |
Aug 08, 2006 | 28.58 | 28.85 | 28.30 | 28.46 | 3,897,973 | -0.01(-0.02%) |
Aug 07, 2006 | 27.51 | 28.56 | 27.30 | 28.47 | 8,006,389 | +0.36(+1.27%) |
Aug 04, 2006 | 29.31 | 29.33 | 27.88 | 28.11 | 7,904,515 | -0.75(-2.60%) |
Aug 03, 2006 | 29.04 | 29.07 | 28.48 | 28.86 | 7,484,069 | -0.59(-2.01%) |
Aug 02, 2006 | 30.23 | 30.25 | 29.02 | 29.45 | 9,413,118 | -0.71(-2.37%) |