Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 28.40 | 28.56 | 27.87 | 28.18 | 5,209,459 | -0.12(-0.43%) |
Oct 30, 2006 | 27.92 | 28.65 | 27.79 | 28.30 | 7,088,530 | +0.68(+2.47%) |
Oct 27, 2006 | 28.30 | 28.42 | 27.33 | 27.61 | 6,467,077 | -0.85(-2.98%) |
Oct 26, 2006 | 28.34 | 28.52 | 27.90 | 28.46 | 6,437,313 | +0.05(+0.16%) |
Oct 25, 2006 | 27.44 | 28.92 | 27.26 | 28.42 | 17,483,280 | +2.19(+8.37%) |
Oct 24, 2006 | 26.80 | 26.99 | 26.22 | 26.22 | 7,306,795 | -0.53(-1.99%) |
Oct 23, 2006 | 26.27 | 27.21 | 26.21 | 26.76 | 7,279,992 | +0.34(+1.30%) |
Oct 20, 2006 | 26.64 | 26.67 | 26.14 | 26.41 | 4,683,403 | -0.21(-0.80%) |
Oct 19, 2006 | 26.59 | 26.96 | 26.24 | 26.62 | 7,159,569 | +0.03(+0.13%) |
Oct 18, 2006 | 27.44 | 27.52 | 26.45 | 26.59 | 12,249,805 | -1.10(-3.97%) |
Oct 17, 2006 | 28.08 | 28.14 | 27.51 | 27.69 | 8,100,492 | -0.70(-2.46%) |
Oct 16, 2006 | 28.31 | 28.46 | 27.94 | 28.39 | 5,420,090 | +0.42(+1.50%) |
Oct 13, 2006 | 27.87 | 28.12 | 27.68 | 27.97 | 7,422,029 | -0.01(-0.04%) |
Oct 12, 2006 | 27.88 | 27.99 | 27.12 | 27.98 | 7,449,318 | +0.29(+1.03%) |
Oct 11, 2006 | 27.36 | 28.06 | 27.28 | 27.70 | 8,669,475 | +0.34(+1.24%) |
Oct 10, 2006 | 27.45 | 27.91 | 26.70 | 27.36 | 8,594,276 | -0.08(-0.29%) |
Oct 09, 2006 | 26.56 | 27.80 | 26.51 | 27.44 | 8,823,701 | +0.80(+2.99%) |
Oct 06, 2006 | 25.97 | 26.88 | 25.83 | 26.64 | 10,071,447 | +0.83(+3.20%) |
Oct 05, 2006 | 25.74 | 25.87 | 25.46 | 25.82 | 4,769,534 | -0.05(-0.18%) |
Oct 04, 2006 | 25.06 | 25.94 | 24.86 | 25.86 | 6,170,707 | +0.73(+2.92%) |
Oct 03, 2006 | 25.08 | 25.44 | 24.85 | 25.13 | 4,481,797 | -0.11(-0.45%) |
Oct 02, 2006 | 25.56 | 25.87 | 25.23 | 25.24 | 4,278,842 | -0.24(-0.94%) |
Sep 29, 2006 | 25.60 | 25.71 | 25.20 | 25.48 | 4,876,302 | -0.15(-0.60%) |
Sep 28, 2006 | 25.37 | 25.64 | 25.14 | 25.64 | 5,205,124 | +0.13(+0.52%) |
Sep 27, 2006 | 25.96 | 26.22 | 25.38 | 25.51 | 5,430,857 | -0.49(-1.90%) |
Sep 26, 2006 | 25.90 | 26.13 | 25.56 | 26.00 | 6,107,462 | +0.19(+0.73%) |
Sep 25, 2006 | 25.24 | 25.96 | 24.76 | 25.81 | 7,076,810 | +0.80(+3.18%) |
Sep 22, 2006 | 25.01 | 25.33 | 24.82 | 25.01 | 5,248,379 | +0.06(+0.23%) |
Sep 21, 2006 | 25.60 | 25.64 | 24.79 | 24.96 | 6,932,394 | -0.50(-1.98%) |
Sep 20, 2006 | 25.59 | 25.61 | 25.16 | 25.46 | 6,193,572 | +0.09(+0.34%) |
Sep 19, 2006 | 25.81 | 25.83 | 24.93 | 25.37 | 7,595,762 | -0.49(-1.88%) |
Sep 18, 2006 | 25.98 | 26.21 | 25.66 | 25.86 | 6,794,103 | -0.18(-0.68%) |
Sep 15, 2006 | 26.58 | 26.86 | 25.96 | 26.04 | 9,675,006 | -0.30(-1.13%) |
Sep 14, 2006 | 26.19 | 26.47 | 26.00 | 26.34 | 5,200,622 | -0.09(-0.33%) |
Sep 13, 2006 | 26.50 | 26.84 | 26.11 | 26.42 | 9,325,476 | -0.10(-0.39%) |
Sep 12, 2006 | 25.66 | 26.73 | 25.41 | 26.53 | 11,760,859 | +1.03(+4.05%) |
Sep 11, 2006 | 25.27 | 25.90 | 25.02 | 25.49 | 5,510,839 | +0.15(+0.61%) |
Sep 08, 2006 | 25.14 | 25.42 | 24.88 | 25.34 | 5,885,741 | +0.23(+0.94%) |
Sep 07, 2006 | 24.34 | 25.36 | 24.33 | 25.11 | 9,744,809 | +0.64(+2.62%) |
Sep 06, 2006 | 24.92 | 25.05 | 24.43 | 24.46 | 5,437,803 | -0.72(-2.87%) |
Sep 05, 2006 | 24.80 | 25.27 | 24.51 | 25.19 | 4,858,307 | +0.37(+1.48%) |
Sep 01, 2006 | 25.32 | 25.36 | 24.78 | 24.82 | 3,523,944 | -0.34(-1.37%) |
Aug 31, 2006 | 25.78 | 25.78 | 25.13 | 25.16 | 4,871,746 | -0.49(-1.90%) |
Aug 30, 2006 | 25.06 | 25.78 | 24.69 | 25.65 | 7,396,680 | +0.70(+2.80%) |
Aug 29, 2006 | 24.81 | 25.05 | 24.47 | 24.95 | 8,262,260 | +0.27(+1.09%) |
Aug 28, 2006 | 24.55 | 24.84 | 24.35 | 24.68 | 8,621,489 | +0.15(+0.63%) |
Aug 25, 2006 | 24.74 | 24.93 | 24.46 | 24.53 | 5,974,653 | -0.23(-0.93%) |
Aug 24, 2006 | 24.88 | 24.93 | 24.48 | 24.76 | 7,228,869 | -0.07(-0.28%) |
Aug 23, 2006 | 25.21 | 25.36 | 24.66 | 24.82 | 6,637,781 | -0.28(-1.12%) |
Aug 22, 2006 | 25.66 | 25.88 | 25.02 | 25.11 | 7,515,358 | -0.50(-1.95%) |
Aug 21, 2006 | 25.84 | 25.91 | 25.28 | 25.60 | 5,233,143 | -0.36(-1.39%) |
Aug 18, 2006 | 25.63 | 26.04 | 25.31 | 25.96 | 5,436,679 | +0.25(+0.96%) |
Aug 17, 2006 | 25.64 | 26.25 | 25.51 | 25.72 | 9,965,773 | +0.02(+0.09%) |
Aug 16, 2006 | 24.36 | 25.75 | 24.35 | 25.70 | 10,688,974 | +1.18(+4.82%) |
Aug 15, 2006 | 23.78 | 24.62 | 23.66 | 24.51 | 8,362,898 | +1.18(+5.06%) |
Aug 14, 2006 | 23.48 | 23.94 | 23.19 | 23.33 | 4,904,288 | +0.06(+0.25%) |
Aug 11, 2006 | 23.77 | 23.79 | 23.08 | 23.28 | 6,206,741 | -0.49(-2.05%) |
Aug 10, 2006 | 23.72 | 24.18 | 23.58 | 23.76 | 6,525,660 | +0.02(+0.10%) |
Aug 09, 2006 | 24.23 | 24.80 | 23.66 | 23.74 | 10,490,275 | -0.25(-1.03%) |
Aug 08, 2006 | 23.92 | 24.33 | 23.70 | 23.99 | 7,719,327 | +0.10(+0.41%) |
Aug 07, 2006 | 24.05 | 24.38 | 23.71 | 23.89 | 3,901,394 | -0.19(-0.79%) |
Aug 04, 2006 | 24.64 | 25.30 | 23.77 | 24.08 | 8,300,135 | -0.25(-1.04%) |
Aug 03, 2006 | 23.78 | 24.56 | 23.60 | 24.33 | 6,138,391 | +0.33(+1.36%) |
Aug 02, 2006 | 23.83 | 24.26 | 23.68 | 24.00 | 4,182,243 | +0.25(+1.06%) |