Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 30.21 | 30.75 | 29.68 | 29.93 | 1,496,608 | -0.43(-1.40%) |
Oct 30, 2006 | 30.52 | 30.57 | 29.91 | 30.35 | 1,076,822 | -0.16(-0.54%) |
Oct 27, 2006 | 30.70 | 31.24 | 30.27 | 30.52 | 1,167,654 | -0.16(-0.52%) |
Oct 26, 2006 | 30.76 | 30.82 | 30.19 | 30.68 | 1,993,678 | +0.05(+0.18%) |
Oct 25, 2006 | 31.04 | 31.70 | 30.27 | 30.62 | 5,411,340 | -0.46(-1.50%) |
Oct 24, 2006 | 29.89 | 31.38 | 29.86 | 31.09 | 4,938,298 | +2.58(+9.05%) |
Oct 23, 2006 | 28.48 | 28.65 | 28.14 | 28.50 | 916,048 | +0.11(+0.41%) |
Oct 20, 2006 | 28.57 | 28.57 | 28.05 | 28.39 | 417,784 | -0.05(-0.19%) |
Oct 19, 2006 | 28.60 | 28.91 | 28.11 | 28.45 | 1,156,888 | -0.16(-0.56%) |
Oct 18, 2006 | 28.17 | 28.61 | 28.15 | 28.61 | 1,441,152 | +0.58(+2.07%) |
Oct 17, 2006 | 27.05 | 28.15 | 27.05 | 28.02 | 1,594,620 | +0.78(+2.86%) |
Oct 16, 2006 | 26.89 | 27.37 | 26.83 | 27.25 | 1,534,974 | +0.46(+1.70%) |
Oct 13, 2006 | 27.64 | 27.64 | 26.61 | 26.79 | 2,443,714 | -0.76(-2.74%) |
Oct 12, 2006 | 27.48 | 27.78 | 27.38 | 27.55 | 688,820 | +0.09(+0.31%) |
Oct 11, 2006 | 27.66 | 27.66 | 27.25 | 27.46 | 754,574 | -0.09(-0.31%) |
Oct 10, 2006 | 27.41 | 27.71 | 26.95 | 27.55 | 1,156,848 | +0.28(+1.03%) |
Oct 09, 2006 | 27.02 | 27.42 | 26.93 | 27.27 | 1,264,468 | +0.13(+0.48%) |
Oct 06, 2006 | 26.05 | 27.62 | 26.01 | 27.14 | 2,961,556 | +0.99(+3.77%) |
Oct 05, 2006 | 25.48 | 26.34 | 25.45 | 26.15 | 3,912,894 | +0.59(+2.31%) |
Oct 04, 2006 | 25.62 | 25.90 | 25.48 | 25.56 | 2,143,808 | -0.18(-0.68%) |
Oct 03, 2006 | 26.25 | 26.36 | 25.68 | 25.73 | 2,521,158 | -0.66(-2.50%) |
Oct 02, 2006 | 26.11 | 26.66 | 26.05 | 26.39 | 1,792,742 | +0.09(+0.32%) |
Sep 29, 2006 | 26.06 | 26.78 | 25.81 | 26.31 | 2,508,170 | +0.96(+3.81%) |
Sep 28, 2006 | 26.77 | 26.88 | 25.28 | 25.34 | 4,287,992 | -1.54(-5.73%) |
Sep 27, 2006 | 26.00 | 27.23 | 25.09 | 26.89 | 4,415,344 | +0.50(+1.90%) |
Sep 26, 2006 | 26.65 | 27.07 | 26.33 | 26.39 | 2,464,306 | -0.38(-1.44%) |
Sep 25, 2006 | 27.36 | 27.50 | 26.55 | 26.77 | 1,210,336 | -0.59(-2.17%) |
Sep 22, 2006 | 27.71 | 27.76 | 26.89 | 27.36 | 1,126,058 | -0.34(-1.21%) |
Sep 21, 2006 | 28.68 | 28.75 | 27.70 | 27.70 | 1,075,656 | -1.05(-3.64%) |
Sep 20, 2006 | 28.59 | 28.94 | 28.40 | 28.75 | 491,902 | +0.27(+0.95%) |
Sep 19, 2006 | 28.44 | 28.66 | 28.20 | 28.48 | 547,074 | -0.01(-0.05%) |
Sep 18, 2006 | 28.60 | 28.70 | 28.23 | 28.49 | 742,822 | +0.03(+0.11%) |
Sep 15, 2006 | 28.50 | 28.70 | 28.28 | 28.46 | 1,298,206 | +0.13(+0.46%) |
Sep 14, 2006 | 28.16 | 28.42 | 27.82 | 28.33 | 680,368 | +0.00(+0.02%) |
Sep 13, 2006 | 27.94 | 28.41 | 27.62 | 28.32 | 1,059,552 | +0.25(+0.91%) |
Sep 12, 2006 | 27.25 | 28.39 | 27.11 | 28.07 | 1,070,608 | +0.93(+3.41%) |
Sep 11, 2006 | 26.89 | 27.34 | 26.64 | 27.14 | 464,638 | +0.20(+0.74%) |
Sep 08, 2006 | 26.82 | 27.12 | 26.61 | 26.95 | 647,366 | +0.24(+0.90%) |
Sep 07, 2006 | 26.59 | 26.90 | 26.17 | 26.70 | 507,600 | +0.07(+0.28%) |
Sep 06, 2006 | 27.00 | 27.04 | 26.27 | 26.63 | 841,776 | -0.51(-1.88%) |
Sep 05, 2006 | 27.21 | 27.39 | 26.86 | 27.14 | 417,088 | -0.16(-0.57%) |
Sep 01, 2006 | 27.52 | 27.57 | 26.97 | 27.30 | 412,514 | +0.00(+0.00%) |
Aug 31, 2006 | 27.50 | 27.82 | 27.20 | 27.30 | 497,812 | -0.20(-0.75%) |
Aug 30, 2006 | 27.12 | 27.73 | 26.89 | 27.50 | 972,908 | +0.50(+1.85%) |
Aug 29, 2006 | 27.16 | 27.17 | 26.82 | 27.00 | 590,164 | -0.07(-0.26%) |
Aug 28, 2006 | 26.75 | 27.25 | 26.55 | 27.07 | 520,294 | +0.37(+1.39%) |
Aug 25, 2006 | 26.98 | 27.12 | 26.54 | 26.70 | 332,312 | -0.24(-0.89%) |
Aug 24, 2006 | 27.29 | 27.39 | 26.79 | 26.94 | 477,018 | -0.41(-1.52%) |
Aug 23, 2006 | 27.39 | 27.41 | 26.75 | 27.36 | 403,078 | +0.03(+0.11%) |
Aug 22, 2006 | 27.41 | 27.65 | 27.02 | 27.32 | 463,912 | -0.14(-0.49%) |
Aug 21, 2006 | 27.40 | 27.66 | 27.00 | 27.46 | 499,644 | -0.07(-0.25%) |
Aug 18, 2006 | 27.95 | 27.95 | 27.36 | 27.53 | 491,940 | -0.29(-1.04%) |
Aug 17, 2006 | 27.79 | 28.02 | 27.59 | 27.82 | 467,564 | -0.13(-0.48%) |
Aug 16, 2006 | 27.70 | 28.05 | 27.50 | 27.95 | 1,099,490 | +0.52(+1.91%) |
Aug 15, 2006 | 27.37 | 27.49 | 27.16 | 27.43 | 543,912 | +0.41(+1.54%) |
Aug 14, 2006 | 27.34 | 27.44 | 26.69 | 27.02 | 539,140 | -0.12(-0.44%) |
Aug 11, 2006 | 26.76 | 27.26 | 26.56 | 27.14 | 611,012 | +0.28(+1.02%) |
Aug 10, 2006 | 27.10 | 27.14 | 26.66 | 26.86 | 763,982 | -0.21(-0.79%) |
Aug 09, 2006 | 27.29 | 27.49 | 27.02 | 27.07 | 823,306 | +0.07(+0.28%) |
Aug 08, 2006 | 27.41 | 27.63 | 26.80 | 27.00 | 847,710 | -0.26(-0.95%) |
Aug 07, 2006 | 27.41 | 27.54 | 27.10 | 27.26 | 1,078,824 | -0.47(-1.71%) |
Aug 04, 2006 | 27.68 | 28.07 | 27.27 | 27.73 | 1,017,118 | +0.25(+0.89%) |
Aug 03, 2006 | 26.16 | 27.55 | 26.16 | 27.49 | 1,802,296 | +1.08(+4.11%) |
Aug 02, 2006 | 26.25 | 26.56 | 25.92 | 26.41 | 1,383,284 | +0.21(+0.78%) |