Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 26.30 | 26.43 | 26.23 | 26.36 | 2,437,252 | +0.09(+0.33%) |
Oct 30, 2006 | 26.23 | 26.46 | 26.09 | 26.28 | 1,763,745 | +0.13(+0.48%) |
Oct 27, 2006 | 26.19 | 26.28 | 26.13 | 26.15 | 2,434,830 | -0.17(-0.65%) |
Oct 26, 2006 | 26.07 | 26.36 | 25.80 | 26.32 | 2,783,236 | +0.22(+0.84%) |
Oct 25, 2006 | 26.23 | 26.26 | 25.89 | 26.11 | 1,991,004 | +0.01(+0.05%) |
Oct 24, 2006 | 26.08 | 26.16 | 25.93 | 26.09 | 2,323,181 | -0.05(-0.20%) |
Oct 23, 2006 | 25.99 | 26.18 | 25.97 | 26.15 | 3,152,877 | +0.10(+0.38%) |
Oct 20, 2006 | 25.93 | 26.07 | 25.61 | 26.05 | 3,231,421 | +0.12(+0.46%) |
Oct 19, 2006 | 25.84 | 26.03 | 25.53 | 25.93 | 5,138,179 | -0.06(-0.23%) |
Oct 18, 2006 | 26.03 | 26.21 | 25.81 | 25.99 | 2,537,982 | +0.05(+0.18%) |
Oct 17, 2006 | 25.64 | 25.95 | 25.50 | 25.94 | 4,300,384 | +0.13(+0.51%) |
Oct 16, 2006 | 25.78 | 25.92 | 25.65 | 25.81 | 2,651,315 | -0.03(-0.13%) |
Oct 13, 2006 | 25.58 | 25.92 | 25.58 | 25.84 | 2,894,723 | +0.17(+0.67%) |
Oct 12, 2006 | 25.65 | 25.74 | 25.54 | 25.67 | 1,428,061 | +0.14(+0.54%) |
Oct 11, 2006 | 25.39 | 25.64 | 25.34 | 25.53 | 1,579,330 | +0.09(+0.34%) |
Oct 10, 2006 | 25.66 | 25.67 | 25.31 | 25.44 | 2,750,555 | -0.12(-0.47%) |
Oct 09, 2006 | 24.98 | 25.65 | 24.97 | 25.56 | 2,426,456 | +0.44(+1.76%) |
Oct 06, 2006 | 25.33 | 25.40 | 25.09 | 25.12 | 1,996,017 | -0.28(-1.12%) |
Oct 05, 2006 | 25.51 | 25.62 | 25.33 | 25.40 | 1,412,957 | -0.18(-0.70%) |
Oct 04, 2006 | 25.08 | 25.63 | 25.08 | 25.58 | 2,545,204 | +0.40(+1.60%) |
Oct 03, 2006 | 25.26 | 25.29 | 25.10 | 25.18 | 2,052,202 | -0.03(-0.11%) |
Oct 02, 2006 | 25.15 | 25.29 | 25.12 | 25.21 | 1,628,024 | +0.01(+0.05%) |
Sep 29, 2006 | 25.31 | 25.72 | 25.17 | 25.19 | 2,227,295 | -0.30(-1.17%) |
Sep 28, 2006 | 25.59 | 25.60 | 25.31 | 25.49 | 2,028,885 | +0.02(+0.08%) |
Sep 27, 2006 | 25.90 | 25.93 | 25.40 | 25.47 | 3,237,105 | -0.58(-2.21%) |
Sep 26, 2006 | 25.83 | 26.14 | 25.64 | 26.05 | 4,186,161 | +0.30(+1.18%) |
Sep 25, 2006 | 25.61 | 25.89 | 25.46 | 25.74 | 2,815,564 | +0.24(+0.93%) |
Sep 22, 2006 | 25.19 | 25.58 | 25.19 | 25.50 | 2,740,663 | +0.25(+1.00%) |
Sep 21, 2006 | 25.61 | 25.62 | 25.22 | 25.25 | 1,763,795 | -0.29(-1.14%) |
Sep 20, 2006 | 25.31 | 25.60 | 25.19 | 25.54 | 2,160,963 | +0.36(+1.42%) |
Sep 19, 2006 | 25.31 | 25.41 | 25.10 | 25.19 | 2,782,041 | -0.15(-0.57%) |
Sep 18, 2006 | 25.57 | 25.63 | 25.29 | 25.33 | 3,122,785 | -0.28(-1.08%) |
Sep 15, 2006 | 25.59 | 25.75 | 25.46 | 25.61 | 4,586,803 | -0.07(-0.26%) |
Sep 14, 2006 | 25.21 | 25.76 | 25.14 | 25.68 | 3,466,679 | -0.15(-0.56%) |
Sep 13, 2006 | 25.76 | 25.90 | 25.74 | 25.82 | 2,229,189 | -0.03(-0.13%) |
Sep 12, 2006 | 25.28 | 25.97 | 25.17 | 25.85 | 4,182,142 | +0.19(+0.75%) |
Sep 11, 2006 | 25.72 | 25.85 | 25.58 | 25.66 | 2,621,022 | -0.17(-0.67%) |
Sep 08, 2006 | 25.79 | 25.92 | 25.48 | 25.83 | 2,898,044 | +0.17(+0.64%) |
Sep 07, 2006 | 25.85 | 25.98 | 25.65 | 25.67 | 2,677,229 | -0.25(-0.97%) |
Sep 06, 2006 | 26.02 | 26.13 | 25.90 | 25.92 | 1,757,728 | -0.09(-0.36%) |
Sep 05, 2006 | 26.01 | 26.15 | 25.93 | 26.01 | 1,469,921 | -0.10(-0.38%) |
Sep 01, 2006 | 26.13 | 26.22 | 26.03 | 26.11 | 1,416,587 | +0.09(+0.33%) |
Aug 31, 2006 | 25.91 | 26.07 | 25.76 | 26.03 | 2,389,516 | +0.03(+0.10%) |
Aug 30, 2006 | 26.08 | 26.16 | 25.82 | 26.00 | 1,215,300 | -0.01(-0.05%) |
Aug 29, 2006 | 26.07 | 26.26 | 25.85 | 26.01 | 3,067,644 | -0.11(-0.41%) |
Aug 28, 2006 | 26.04 | 26.23 | 25.97 | 26.12 | 2,004,903 | +0.02(+0.08%) |
Aug 25, 2006 | 26.02 | 26.26 | 26.02 | 26.10 | 1,821,403 | -0.04(-0.15%) |
Aug 24, 2006 | 26.17 | 26.32 | 26.10 | 26.14 | 1,550,149 | +0.09(+0.33%) |
Aug 23, 2006 | 26.19 | 26.29 | 26.02 | 26.05 | 1,808,736 | -0.08(-0.30%) |
Aug 22, 2006 | 26.30 | 26.34 | 26.12 | 26.13 | 2,481,928 | -0.21(-0.80%) |
Aug 21, 2006 | 26.32 | 26.43 | 26.26 | 26.34 | 1,716,821 | -0.07(-0.28%) |
Aug 18, 2006 | 26.58 | 26.58 | 26.30 | 26.42 | 1,965,409 | +0.00(+0.00%) |
Aug 17, 2006 | 26.58 | 26.58 | 26.17 | 26.42 | 2,810,909 | -0.12(-0.45%) |
Aug 16, 2006 | 26.26 | 26.56 | 26.24 | 26.54 | 2,762,051 | +0.28(+1.08%) |
Aug 15, 2006 | 26.17 | 26.27 | 26.01 | 26.25 | 1,926,760 | +0.36(+1.41%) |
Aug 14, 2006 | 25.92 | 26.02 | 25.77 | 25.89 | 1,460,466 | -0.02(-0.08%) |
Aug 11, 2006 | 25.88 | 25.93 | 25.65 | 25.91 | 1,806,671 | -0.02(-0.08%) |
Aug 10, 2006 | 26.03 | 26.10 | 25.78 | 25.93 | 2,689,242 | -0.09(-0.36%) |
Aug 09, 2006 | 26.20 | 26.30 | 25.98 | 26.02 | 3,421,507 | -0.05(-0.18%) |
Aug 08, 2006 | 26.03 | 26.34 | 26.03 | 26.07 | 4,874,763 | +0.13(+0.48%) |
Aug 07, 2006 | 25.76 | 25.98 | 25.72 | 25.94 | 2,149,418 | +0.13(+0.51%) |
Aug 04, 2006 | 25.50 | 25.89 | 25.45 | 25.81 | 6,050,781 | +0.44(+1.72%) |
Aug 03, 2006 | 25.19 | 25.43 | 25.15 | 25.37 | 2,128,410 | +0.18(+0.71%) |
Aug 02, 2006 | 25.35 | 25.35 | 25.13 | 25.19 | 1,625,627 | -0.09(-0.37%) |