Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 28.53 | 28.89 | 28.44 | 28.72 | 2,044,787 | +0.29(+1.03%) |
Oct 30, 2006 | 28.39 | 28.56 | 28.23 | 28.43 | 2,043,343 | +0.01(+0.04%) |
Oct 27, 2006 | 28.45 | 28.89 | 28.17 | 28.41 | 3,593,385 | +0.30(+1.08%) |
Oct 26, 2006 | 27.99 | 28.11 | 27.55 | 28.11 | 4,334,344 | +0.05(+0.17%) |
Oct 25, 2006 | 27.66 | 28.45 | 27.02 | 28.06 | 7,939,309 | -1.10(-3.79%) |
Oct 24, 2006 | 29.16 | 29.23 | 28.95 | 29.17 | 2,852,336 | +0.03(+0.10%) |
Oct 23, 2006 | 29.06 | 29.16 | 28.88 | 29.14 | 1,666,035 | +0.12(+0.40%) |
Oct 20, 2006 | 29.29 | 29.30 | 28.92 | 29.02 | 2,358,533 | -0.06(-0.21%) |
Oct 19, 2006 | 29.20 | 29.28 | 28.91 | 29.08 | 2,179,167 | -0.09(-0.31%) |
Oct 18, 2006 | 28.94 | 29.44 | 28.87 | 29.17 | 4,318,834 | +0.39(+1.37%) |
Oct 17, 2006 | 29.09 | 29.09 | 28.55 | 28.78 | 2,513,658 | -0.34(-1.17%) |
Oct 16, 2006 | 28.63 | 29.13 | 28.60 | 29.12 | 2,130,207 | +0.21(+0.74%) |
Oct 13, 2006 | 28.83 | 29.01 | 28.68 | 28.91 | 3,129,856 | +0.04(+0.13%) |
Oct 12, 2006 | 28.76 | 28.98 | 28.66 | 28.87 | 3,000,202 | +0.32(+1.13%) |
Oct 11, 2006 | 28.25 | 28.60 | 28.00 | 28.55 | 4,517,974 | -0.34(-1.18%) |
Oct 10, 2006 | 28.95 | 29.05 | 28.66 | 28.89 | 2,893,939 | -0.03(-0.11%) |
Oct 09, 2006 | 28.92 | 28.97 | 28.63 | 28.92 | 1,316,017 | -0.01(-0.02%) |
Oct 06, 2006 | 29.28 | 29.37 | 28.83 | 28.92 | 1,219,749 | -0.40(-1.37%) |
Oct 05, 2006 | 28.71 | 29.33 | 28.68 | 29.33 | 2,212,774 | +0.50(+1.73%) |
Oct 04, 2006 | 28.59 | 28.83 | 28.17 | 28.83 | 2,329,949 | +0.24(+0.85%) |
Oct 03, 2006 | 28.58 | 28.72 | 28.37 | 28.58 | 3,250,788 | -0.30(-1.05%) |
Oct 02, 2006 | 29.25 | 29.25 | 28.63 | 28.89 | 1,962,762 | -0.16(-0.54%) |
Sep 29, 2006 | 28.88 | 29.14 | 28.71 | 29.05 | 1,576,753 | +0.09(+0.31%) |
Sep 28, 2006 | 28.97 | 29.00 | 28.55 | 28.95 | 1,459,820 | -0.02(-0.06%) |
Sep 27, 2006 | 28.82 | 29.08 | 28.66 | 28.97 | 1,736,597 | +0.21(+0.72%) |
Sep 26, 2006 | 28.53 | 28.83 | 28.17 | 28.77 | 2,388,955 | +0.04(+0.15%) |
Sep 25, 2006 | 28.66 | 28.99 | 28.37 | 28.72 | 3,270,995 | +0.22(+0.79%) |
Sep 22, 2006 | 28.55 | 28.66 | 28.29 | 28.50 | 1,459,784 | -0.30(-1.03%) |
Sep 21, 2006 | 29.20 | 29.20 | 28.55 | 28.80 | 2,717,777 | -0.10(-0.36%) |
Sep 20, 2006 | 28.48 | 29.08 | 28.40 | 28.90 | 1,707,137 | +0.59(+2.10%) |
Sep 19, 2006 | 28.11 | 28.44 | 28.01 | 28.31 | 2,820,655 | +0.10(+0.37%) |
Sep 18, 2006 | 28.27 | 28.53 | 28.08 | 28.20 | 2,881,911 | -0.60(-2.09%) |
Sep 15, 2006 | 28.74 | 28.99 | 28.70 | 28.80 | 3,451,558 | +0.38(+1.35%) |
Sep 14, 2006 | 28.14 | 28.55 | 28.03 | 28.42 | 1,178,544 | +0.29(+1.01%) |
Sep 13, 2006 | 27.75 | 28.25 | 27.61 | 28.14 | 1,203,115 | +0.41(+1.47%) |
Sep 12, 2006 | 27.03 | 27.77 | 27.01 | 27.73 | 1,823,192 | +0.80(+2.98%) |
Sep 11, 2006 | 26.84 | 27.02 | 26.58 | 26.93 | 1,290,026 | +0.13(+0.48%) |
Sep 08, 2006 | 26.71 | 26.91 | 26.61 | 26.80 | 1,032,886 | +0.21(+0.78%) |
Sep 07, 2006 | 26.73 | 26.87 | 26.54 | 26.59 | 1,102,593 | -0.23(-0.86%) |
Sep 06, 2006 | 26.82 | 26.99 | 26.77 | 26.82 | 1,002,912 | -0.13(-0.50%) |
Sep 05, 2006 | 26.98 | 27.06 | 26.73 | 26.96 | 1,002,999 | +0.01(+0.02%) |
Sep 01, 2006 | 26.85 | 26.98 | 26.75 | 26.95 | 1,435,210 | +0.21(+0.77%) |
Aug 31, 2006 | 26.39 | 26.81 | 26.35 | 26.75 | 1,607,732 | +0.38(+1.43%) |
Aug 30, 2006 | 26.28 | 26.59 | 26.19 | 26.37 | 1,124,324 | +0.14(+0.53%) |
Aug 29, 2006 | 26.27 | 26.37 | 25.87 | 26.23 | 1,012,103 | +0.06(+0.23%) |
Aug 28, 2006 | 25.94 | 26.34 | 25.73 | 26.17 | 1,177,409 | +0.33(+1.29%) |
Aug 25, 2006 | 25.81 | 26.11 | 25.57 | 25.83 | 1,375,824 | -0.09(-0.35%) |
Aug 24, 2006 | 26.71 | 26.72 | 25.88 | 25.93 | 2,387,377 | -0.59(-2.22%) |
Aug 23, 2006 | 26.55 | 26.86 | 26.41 | 26.51 | 1,001,406 | -0.05(-0.21%) |
Aug 22, 2006 | 26.42 | 26.68 | 26.36 | 26.57 | 1,343,691 | +0.24(+0.92%) |
Aug 21, 2006 | 26.65 | 26.68 | 26.22 | 26.33 | 1,734,181 | -0.35(-1.30%) |
Aug 18, 2006 | 26.55 | 26.76 | 26.33 | 26.67 | 1,035,072 | -0.01(-0.02%) |
Aug 17, 2006 | 26.85 | 26.85 | 26.41 | 26.68 | 1,895,954 | -0.04(-0.14%) |
Aug 16, 2006 | 26.63 | 26.91 | 26.61 | 26.72 | 1,926,982 | +0.12(+0.43%) |
Aug 15, 2006 | 26.16 | 26.73 | 26.11 | 26.60 | 2,599,625 | +0.87(+3.37%) |
Aug 14, 2006 | 25.66 | 26.17 | 25.58 | 25.73 | 2,062,705 | +0.04(+0.17%) |
Aug 11, 2006 | 25.52 | 25.76 | 25.45 | 25.69 | 1,789,961 | +0.07(+0.28%) |
Aug 10, 2006 | 25.23 | 25.70 | 25.00 | 25.62 | 1,636,680 | +0.47(+1.88%) |
Aug 09, 2006 | 25.08 | 25.68 | 25.06 | 25.14 | 2,238,718 | +0.10(+0.39%) |
Aug 08, 2006 | 25.01 | 25.39 | 24.90 | 25.05 | 2,339,833 | +0.08(+0.32%) |
Aug 07, 2006 | 25.19 | 25.21 | 24.77 | 24.97 | 1,941,622 | -0.22(-0.89%) |
Aug 04, 2006 | 24.92 | 25.63 | 24.86 | 25.19 | 2,714,211 | +0.36(+1.47%) |
Aug 03, 2006 | 24.71 | 24.91 | 24.50 | 24.83 | 2,300,704 | +0.04(+0.17%) |
Aug 02, 2006 | 24.86 | 25.08 | 24.64 | 24.78 | 1,477,915 | -0.09(-0.37%) |