Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 25.94 | 26.11 | 24.85 | 25.45 | 9,502,485 | -0.03(-0.10%) |
Oct 30, 2006 | 25.74 | 25.82 | 25.36 | 25.47 | 4,750,183 | -0.55(-2.11%) |
Oct 27, 2006 | 26.31 | 26.38 | 25.88 | 26.02 | 4,926,295 | -0.33(-1.25%) |
Oct 26, 2006 | 25.85 | 26.44 | 25.73 | 26.35 | 8,363,203 | +0.71(+2.76%) |
Oct 25, 2006 | 25.18 | 25.91 | 25.05 | 25.64 | 8,337,634 | +0.55(+2.19%) |
Oct 24, 2006 | 24.62 | 25.16 | 24.52 | 25.10 | 7,393,377 | +0.51(+2.07%) |
Oct 23, 2006 | 24.78 | 24.82 | 24.55 | 24.59 | 3,343,405 | -0.20(-0.80%) |
Oct 20, 2006 | 25.18 | 25.22 | 24.71 | 24.79 | 3,496,519 | -0.26(-1.06%) |
Oct 19, 2006 | 24.48 | 25.15 | 24.48 | 25.05 | 5,996,736 | +0.46(+1.85%) |
Oct 18, 2006 | 24.86 | 25.00 | 24.53 | 24.59 | 3,847,231 | -0.04(-0.16%) |
Oct 17, 2006 | 24.99 | 25.09 | 24.52 | 24.63 | 4,160,722 | -0.52(-2.08%) |
Oct 16, 2006 | 24.30 | 25.19 | 24.30 | 25.16 | 6,272,705 | +0.75(+3.06%) |
Oct 13, 2006 | 24.40 | 24.59 | 23.96 | 24.41 | 7,214,390 | +0.14(+0.57%) |
Oct 12, 2006 | 24.46 | 24.61 | 24.16 | 24.27 | 6,553,213 | +0.04(+0.16%) |
Oct 11, 2006 | 24.40 | 24.89 | 24.15 | 24.23 | 7,848,181 | -0.30(-1.24%) |
Oct 10, 2006 | 25.36 | 25.51 | 24.52 | 24.53 | 7,765,118 | -0.91(-3.58%) |
Oct 09, 2006 | 24.51 | 25.51 | 24.49 | 25.45 | 6,372,562 | +0.99(+4.05%) |
Oct 06, 2006 | 24.62 | 24.62 | 24.39 | 24.45 | 7,200,470 | -0.26(-1.07%) |
Oct 05, 2006 | 24.59 | 25.12 | 24.57 | 24.72 | 6,596,636 | +0.23(+0.94%) |
Oct 04, 2006 | 24.29 | 24.50 | 23.64 | 24.49 | 8,344,745 | +0.03(+0.11%) |
Oct 03, 2006 | 25.00 | 25.16 | 24.43 | 24.46 | 6,005,662 | -0.69(-2.73%) |
Oct 02, 2006 | 25.04 | 25.37 | 24.57 | 25.15 | 4,174,793 | +0.11(+0.45%) |
Sep 29, 2006 | 25.02 | 25.21 | 24.90 | 25.04 | 4,007,305 | +0.15(+0.58%) |
Sep 28, 2006 | 24.82 | 25.08 | 24.68 | 24.89 | 5,489,127 | -0.06(-0.24%) |
Sep 27, 2006 | 25.54 | 25.61 | 24.89 | 24.95 | 5,923,507 | -0.65(-2.56%) |
Sep 26, 2006 | 24.75 | 25.67 | 24.59 | 25.60 | 5,309,233 | +0.74(+2.98%) |
Sep 25, 2006 | 25.37 | 25.38 | 24.18 | 24.86 | 9,216,378 | -0.57(-2.23%) |
Sep 22, 2006 | 25.89 | 25.97 | 25.35 | 25.43 | 5,467,038 | -0.48(-1.84%) |
Sep 21, 2006 | 25.71 | 26.08 | 25.55 | 25.91 | 5,321,488 | +0.32(+1.27%) |
Sep 20, 2006 | 25.45 | 25.65 | 25.21 | 25.59 | 8,481,671 | +0.15(+0.60%) |
Sep 19, 2006 | 25.41 | 25.55 | 25.20 | 25.43 | 4,863,203 | -0.07(-0.29%) |
Sep 18, 2006 | 25.30 | 25.58 | 24.92 | 25.51 | 4,165,412 | +0.30(+1.21%) |
Sep 15, 2006 | 25.53 | 25.69 | 25.12 | 25.20 | 8,320,537 | -0.28(-1.12%) |
Sep 14, 2006 | 25.28 | 25.60 | 24.95 | 25.49 | 7,520,770 | +0.46(+1.85%) |
Sep 13, 2006 | 24.12 | 25.31 | 24.08 | 25.02 | 11,727,942 | +0.46(+1.86%) |
Sep 12, 2006 | 25.19 | 25.21 | 24.12 | 24.57 | 14,178,683 | -0.77(-3.03%) |
Sep 11, 2006 | 25.78 | 25.92 | 25.13 | 25.33 | 8,692,733 | -0.83(-3.18%) |
Sep 08, 2006 | 26.53 | 26.87 | 25.98 | 26.17 | 6,583,624 | -0.22(-0.85%) |
Sep 07, 2006 | 26.95 | 26.95 | 26.31 | 26.39 | 5,718,951 | -0.56(-2.06%) |
Sep 06, 2006 | 27.79 | 27.85 | 26.85 | 26.95 | 6,412,656 | -0.84(-3.02%) |
Sep 05, 2006 | 27.67 | 27.99 | 27.60 | 27.79 | 2,903,579 | +0.03(+0.12%) |
Sep 01, 2006 | 27.38 | 28.05 | 27.36 | 27.75 | 4,119,569 | +0.54(+1.99%) |
Aug 31, 2006 | 27.23 | 27.40 | 27.09 | 27.21 | 4,019,560 | -0.03(-0.10%) |
Aug 30, 2006 | 27.42 | 27.56 | 27.24 | 27.24 | 3,052,003 | -0.01(-0.05%) |
Aug 29, 2006 | 27.56 | 27.59 | 27.07 | 27.25 | 5,050,209 | -0.30(-1.10%) |
Aug 28, 2006 | 27.44 | 27.91 | 27.36 | 27.55 | 3,802,749 | -0.03(-0.12%) |
Aug 25, 2006 | 27.58 | 27.74 | 27.23 | 27.59 | 4,234,707 | +0.00(+0.00%) |
Aug 24, 2006 | 27.76 | 27.76 | 27.26 | 27.59 | 2,366,316 | +0.07(+0.24%) |
Aug 23, 2006 | 27.34 | 27.75 | 27.30 | 27.52 | 3,044,438 | +0.09(+0.34%) |
Aug 22, 2006 | 27.54 | 27.69 | 27.24 | 27.43 | 3,388,643 | +0.03(+0.12%) |
Aug 21, 2006 | 27.23 | 27.77 | 27.16 | 27.40 | 4,904,357 | +0.17(+0.61%) |
Aug 18, 2006 | 26.27 | 27.24 | 26.23 | 27.23 | 6,960,510 | +0.97(+3.70%) |
Aug 17, 2006 | 26.71 | 26.93 | 26.25 | 26.26 | 5,281,545 | -0.48(-1.78%) |
Aug 16, 2006 | 27.10 | 27.14 | 26.60 | 26.74 | 5,347,814 | -0.38(-1.39%) |
Aug 15, 2006 | 26.90 | 27.20 | 26.71 | 27.11 | 5,110,577 | +0.60(+2.27%) |
Aug 14, 2006 | 27.10 | 27.30 | 26.38 | 26.51 | 5,319,219 | -0.48(-1.76%) |
Aug 11, 2006 | 26.85 | 27.15 | 26.85 | 26.99 | 3,916,223 | +0.17(+0.64%) |
Aug 10, 2006 | 27.50 | 27.53 | 26.62 | 26.81 | 6,416,439 | -0.82(-2.97%) |
Aug 09, 2006 | 27.54 | 27.89 | 27.28 | 27.63 | 4,169,951 | +0.26(+0.94%) |
Aug 08, 2006 | 27.50 | 27.75 | 27.22 | 27.38 | 4,052,392 | -0.01(-0.02%) |
Aug 07, 2006 | 26.46 | 27.47 | 26.26 | 27.38 | 8,323,563 | +0.34(+1.27%) |
Aug 04, 2006 | 28.19 | 28.21 | 26.82 | 27.04 | 8,217,653 | -0.72(-2.60%) |
Aug 03, 2006 | 27.94 | 27.96 | 27.40 | 27.76 | 7,780,551 | -0.57(-2.01%) |
Aug 02, 2006 | 29.08 | 29.09 | 27.91 | 28.33 | 9,786,019 | -0.69(-2.37%) |