Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 27.69 | 27.85 | 27.34 | 27.78 | 2,902,123 | +0.39(+1.42%) |
Oct 30, 2006 | 27.52 | 27.60 | 27.21 | 27.39 | 2,213,817 | -0.02(-0.08%) |
Oct 27, 2006 | 27.39 | 27.81 | 27.31 | 27.42 | 2,128,933 | -0.20(-0.73%) |
Oct 26, 2006 | 27.87 | 27.89 | 27.38 | 27.62 | 2,401,646 | -0.08(-0.29%) |
Oct 25, 2006 | 27.90 | 27.97 | 27.46 | 27.70 | 1,698,290 | -0.13(-0.47%) |
Oct 24, 2006 | 27.51 | 27.85 | 27.49 | 27.83 | 2,722,120 | +0.32(+1.17%) |
Oct 23, 2006 | 26.91 | 27.63 | 26.91 | 27.51 | 1,453,871 | +0.48(+1.77%) |
Oct 20, 2006 | 27.29 | 27.48 | 26.91 | 27.03 | 3,389,757 | -0.76(-2.75%) |
Oct 19, 2006 | 27.57 | 27.83 | 27.37 | 27.79 | 1,805,850 | +0.20(+0.72%) |
Oct 18, 2006 | 28.92 | 29.24 | 27.08 | 27.59 | 7,715,651 | -0.24(-0.85%) |
Oct 17, 2006 | 28.24 | 28.25 | 27.51 | 27.83 | 2,114,284 | -0.43(-1.52%) |
Oct 16, 2006 | 27.49 | 28.27 | 27.44 | 28.26 | 2,624,794 | +0.85(+3.12%) |
Oct 13, 2006 | 27.37 | 27.46 | 27.24 | 27.40 | 1,388,050 | +0.08(+0.29%) |
Oct 12, 2006 | 27.27 | 27.49 | 27.14 | 27.32 | 1,529,123 | +0.34(+1.24%) |
Oct 11, 2006 | 26.57 | 27.02 | 26.56 | 26.99 | 2,019,767 | +0.28(+1.06%) |
Oct 10, 2006 | 26.56 | 27.02 | 26.56 | 26.71 | 1,085,637 | +0.13(+0.49%) |
Oct 09, 2006 | 26.40 | 26.66 | 26.29 | 26.58 | 690,513 | +0.05(+0.20%) |
Oct 06, 2006 | 26.50 | 26.57 | 26.28 | 26.52 | 1,282,898 | -0.02(-0.09%) |
Oct 05, 2006 | 26.01 | 26.55 | 25.94 | 26.55 | 2,198,767 | +0.54(+2.08%) |
Oct 04, 2006 | 25.70 | 26.01 | 25.68 | 26.01 | 1,898,761 | +0.19(+0.75%) |
Oct 03, 2006 | 25.81 | 26.07 | 25.67 | 25.81 | 1,487,182 | -0.08(-0.30%) |
Oct 02, 2006 | 25.78 | 26.07 | 25.65 | 25.89 | 1,324,036 | +0.07(+0.26%) |
Sep 29, 2006 | 26.04 | 26.14 | 25.78 | 25.82 | 1,148,447 | -0.28(-1.07%) |
Sep 28, 2006 | 26.06 | 26.23 | 25.87 | 26.10 | 957,608 | +0.11(+0.43%) |
Sep 27, 2006 | 25.61 | 26.11 | 25.61 | 25.99 | 1,553,204 | +0.32(+1.24%) |
Sep 26, 2006 | 25.50 | 25.71 | 25.18 | 25.67 | 1,720,564 | +0.35(+1.38%) |
Sep 25, 2006 | 25.38 | 25.55 | 25.15 | 25.32 | 1,794,612 | -0.07(-0.27%) |
Sep 22, 2006 | 25.42 | 25.51 | 24.96 | 25.39 | 2,241,108 | +0.15(+0.58%) |
Sep 21, 2006 | 25.99 | 25.99 | 25.23 | 25.25 | 2,350,274 | -0.46(-1.80%) |
Sep 20, 2006 | 25.67 | 25.74 | 25.37 | 25.71 | 1,444,640 | +0.24(+0.94%) |
Sep 19, 2006 | 25.42 | 25.59 | 25.28 | 25.47 | 2,090,604 | +0.04(+0.17%) |
Sep 18, 2006 | 25.25 | 25.53 | 25.18 | 25.42 | 1,720,163 | +0.18(+0.70%) |
Sep 15, 2006 | 25.25 | 25.59 | 25.12 | 25.25 | 2,305,926 | +0.24(+0.94%) |
Sep 14, 2006 | 24.90 | 25.22 | 24.83 | 25.01 | 1,150,856 | -0.08(-0.30%) |
Sep 13, 2006 | 24.82 | 25.20 | 24.81 | 25.09 | 1,869,263 | +0.30(+1.22%) |
Sep 12, 2006 | 24.45 | 24.84 | 24.43 | 24.79 | 1,672,202 | +0.40(+1.65%) |
Sep 11, 2006 | 24.76 | 24.80 | 24.24 | 24.38 | 2,104,250 | -0.50(-2.02%) |
Sep 08, 2006 | 24.72 | 24.96 | 24.66 | 24.89 | 1,413,134 | +0.25(+1.00%) |
Sep 07, 2006 | 24.55 | 24.80 | 24.47 | 24.64 | 2,244,319 | -0.22(-0.87%) |
Sep 06, 2006 | 25.11 | 25.37 | 24.79 | 24.86 | 2,152,411 | -0.47(-1.86%) |
Sep 05, 2006 | 25.05 | 25.34 | 24.99 | 25.33 | 2,059,701 | +0.27(+1.06%) |
Sep 01, 2006 | 24.72 | 25.15 | 24.70 | 25.06 | 1,246,576 | +0.46(+1.88%) |
Aug 31, 2006 | 24.57 | 24.80 | 24.51 | 24.60 | 1,727,186 | +0.13(+0.53%) |
Aug 30, 2006 | 24.58 | 24.71 | 24.30 | 24.47 | 2,247,329 | -0.03(-0.14%) |
Aug 29, 2006 | 24.74 | 24.88 | 24.29 | 24.50 | 1,692,872 | -0.17(-0.70%) |
Aug 28, 2006 | 24.64 | 24.97 | 24.63 | 24.68 | 1,284,905 | +0.04(+0.16%) |
Aug 25, 2006 | 24.47 | 24.68 | 24.34 | 24.64 | 975,066 | +0.04(+0.15%) |
Aug 24, 2006 | 24.95 | 24.96 | 24.45 | 24.60 | 1,075,804 | -0.27(-1.10%) |
Aug 23, 2006 | 24.87 | 25.15 | 24.73 | 24.87 | 737,470 | -0.04(-0.15%) |
Aug 22, 2006 | 24.77 | 25.20 | 24.73 | 24.91 | 1,648,122 | +0.13(+0.51%) |
Aug 21, 2006 | 24.75 | 24.87 | 24.61 | 24.78 | 1,100,687 | -0.05(-0.19%) |
Aug 18, 2006 | 25.22 | 25.33 | 24.79 | 24.83 | 1,578,689 | -0.18(-0.73%) |
Aug 17, 2006 | 24.69 | 25.15 | 24.68 | 25.01 | 1,808,659 | +0.22(+0.88%) |
Aug 16, 2006 | 24.29 | 24.83 | 24.10 | 24.79 | 1,568,455 | +0.64(+2.65%) |
Aug 15, 2006 | 23.70 | 24.15 | 23.59 | 24.15 | 831,987 | +0.67(+2.87%) |
Aug 14, 2006 | 23.77 | 23.91 | 23.46 | 23.48 | 1,078,613 | -0.10(-0.41%) |
Aug 11, 2006 | 23.72 | 23.75 | 23.34 | 23.57 | 1,394,672 | -0.31(-1.29%) |
Aug 10, 2006 | 23.63 | 23.91 | 23.54 | 23.88 | 1,524,307 | +0.22(+0.93%) |
Aug 09, 2006 | 24.31 | 24.42 | 23.60 | 23.66 | 1,757,889 | -0.42(-1.74%) |
Aug 08, 2006 | 24.87 | 24.87 | 23.99 | 24.08 | 2,006,322 | -0.57(-2.32%) |
Aug 07, 2006 | 24.58 | 24.88 | 24.44 | 24.65 | 1,365,174 | -0.10(-0.39%) |
Aug 04, 2006 | 25.15 | 25.29 | 24.53 | 24.75 | 2,624,593 | +0.15(+0.61%) |
Aug 03, 2006 | 24.13 | 24.71 | 24.13 | 24.60 | 1,985,652 | +0.39(+1.60%) |
Aug 02, 2006 | 24.04 | 24.29 | 23.83 | 24.21 | 1,602,970 | +0.24(+1.01%) |