Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 26.96 | 27.01 | 26.56 | 26.78 | 2,114,002 | +0.05(+0.18%) |
Oct 30, 2006 | 26.89 | 27.03 | 26.65 | 26.73 | 1,115,355 | -0.35(-1.28%) |
Oct 27, 2006 | 27.16 | 27.36 | 26.80 | 27.08 | 1,933,321 | +0.06(+0.21%) |
Oct 26, 2006 | 27.39 | 27.41 | 26.72 | 27.03 | 1,849,032 | -0.03(-0.13%) |
Oct 25, 2006 | 26.80 | 27.27 | 26.73 | 27.06 | 2,636,308 | +0.90(+3.45%) |
Oct 24, 2006 | 25.80 | 26.26 | 25.73 | 26.16 | 2,553,171 | +0.44(+1.73%) |
Oct 23, 2006 | 25.51 | 25.88 | 25.49 | 25.71 | 2,281,284 | -0.49(-1.88%) |
Oct 20, 2006 | 26.57 | 26.57 | 26.07 | 26.21 | 2,874,046 | +0.03(+0.13%) |
Oct 19, 2006 | 25.83 | 26.22 | 25.75 | 26.17 | 2,393,814 | +0.43(+1.67%) |
Oct 18, 2006 | 25.73 | 25.84 | 25.65 | 25.74 | 3,306,299 | +0.54(+2.15%) |
Oct 17, 2006 | 25.46 | 25.51 | 24.82 | 25.20 | 2,680,685 | -0.22(-0.87%) |
Oct 16, 2006 | 25.02 | 25.58 | 24.95 | 25.42 | 2,374,363 | +0.94(+3.83%) |
Oct 13, 2006 | 24.22 | 24.76 | 24.21 | 24.49 | 2,467,297 | +0.32(+1.32%) |
Oct 12, 2006 | 23.71 | 24.27 | 23.68 | 24.17 | 3,879,754 | +0.53(+2.26%) |
Oct 11, 2006 | 23.87 | 23.98 | 23.35 | 23.63 | 2,812,234 | -0.65(-2.69%) |
Oct 10, 2006 | 24.07 | 24.33 | 23.91 | 24.28 | 2,332,434 | +0.07(+0.29%) |
Oct 09, 2006 | 24.26 | 24.71 | 24.16 | 24.21 | 3,123,024 | +0.15(+0.61%) |
Oct 06, 2006 | 24.08 | 24.19 | 23.90 | 24.07 | 1,900,181 | -0.36(-1.48%) |
Oct 05, 2006 | 24.20 | 24.64 | 24.03 | 24.43 | 2,499,139 | +0.28(+1.15%) |
Oct 04, 2006 | 23.99 | 24.17 | 23.68 | 24.15 | 3,436,119 | +0.25(+1.05%) |
Oct 03, 2006 | 24.48 | 24.48 | 23.79 | 23.90 | 2,993,060 | -0.92(-3.72%) |
Oct 02, 2006 | 25.03 | 25.17 | 24.83 | 24.83 | 1,946,288 | +0.27(+1.10%) |
Sep 29, 2006 | 24.76 | 24.83 | 24.50 | 24.56 | 1,805,662 | -0.36(-1.45%) |
Sep 28, 2006 | 24.99 | 25.12 | 24.74 | 24.92 | 1,000,232 | +0.10(+0.39%) |
Sep 27, 2006 | 24.81 | 25.03 | 24.70 | 24.82 | 1,648,466 | +0.23(+0.93%) |
Sep 26, 2006 | 24.18 | 24.69 | 24.18 | 24.59 | 1,829,004 | +0.41(+1.69%) |
Sep 25, 2006 | 24.57 | 24.57 | 23.66 | 24.18 | 2,689,186 | -0.53(-2.13%) |
Sep 22, 2006 | 25.35 | 25.36 | 24.56 | 24.71 | 1,344,017 | -0.31(-1.25%) |
Sep 21, 2006 | 25.19 | 25.47 | 24.93 | 25.02 | 2,710,655 | -0.17(-0.66%) |
Sep 20, 2006 | 25.24 | 25.52 | 24.92 | 25.19 | 2,883,412 | +0.12(+0.47%) |
Sep 19, 2006 | 25.46 | 25.51 | 24.65 | 25.07 | 2,934,274 | -0.08(-0.33%) |
Sep 18, 2006 | 24.93 | 25.33 | 24.84 | 25.15 | 2,073,947 | +0.80(+3.28%) |
Sep 15, 2006 | 24.78 | 24.78 | 24.26 | 24.35 | 2,450,439 | -0.54(-2.17%) |
Sep 14, 2006 | 25.24 | 25.39 | 24.59 | 24.90 | 2,008,821 | -0.22(-0.88%) |
Sep 13, 2006 | 24.80 | 25.29 | 24.79 | 25.12 | 1,404,532 | +0.58(+2.35%) |
Sep 12, 2006 | 24.22 | 24.81 | 24.22 | 24.54 | 3,372,289 | +0.72(+3.03%) |
Sep 11, 2006 | 24.83 | 24.87 | 23.63 | 23.82 | 3,930,183 | -1.24(-4.96%) |
Sep 08, 2006 | 25.26 | 25.27 | 24.99 | 25.06 | 1,562,736 | -0.42(-1.63%) |
Sep 07, 2006 | 25.19 | 25.64 | 25.06 | 25.48 | 1,701,489 | -0.20(-0.78%) |
Sep 06, 2006 | 25.82 | 26.05 | 25.47 | 25.68 | 1,818,486 | -0.65(-2.48%) |
Sep 05, 2006 | 25.88 | 26.44 | 25.85 | 26.33 | 1,244,743 | +0.10(+0.37%) |
Sep 01, 2006 | 25.85 | 26.51 | 25.81 | 26.23 | 1,757,682 | +0.76(+2.97%) |
Aug 31, 2006 | 25.89 | 25.89 | 25.48 | 25.48 | 2,227,109 | -0.21(-0.81%) |
Aug 30, 2006 | 26.17 | 26.23 | 25.53 | 25.69 | 1,845,718 | -0.51(-1.96%) |
Aug 29, 2006 | 26.10 | 26.35 | 25.74 | 26.20 | 1,356,120 | -0.03(-0.13%) |
Aug 28, 2006 | 26.28 | 26.50 | 26.06 | 26.23 | 1,036,973 | -0.19(-0.71%) |
Aug 25, 2006 | 26.20 | 26.61 | 26.08 | 26.42 | 1,495,305 | +0.39(+1.49%) |
Aug 24, 2006 | 26.20 | 26.20 | 25.94 | 26.03 | 1,749,902 | +0.35(+1.35%) |
Aug 23, 2006 | 26.14 | 26.23 | 25.51 | 25.69 | 1,435,654 | -0.42(-1.62%) |
Aug 22, 2006 | 25.77 | 26.23 | 25.77 | 26.11 | 1,690,971 | +0.24(+0.91%) |
Aug 21, 2006 | 25.92 | 26.03 | 25.83 | 25.87 | 1,183,507 | +0.05(+0.19%) |
Aug 18, 2006 | 25.78 | 25.91 | 25.49 | 25.83 | 706,156 | +0.27(+1.06%) |
Aug 17, 2006 | 25.62 | 26.03 | 25.20 | 25.55 | 2,474,645 | -0.41(-1.58%) |
Aug 16, 2006 | 25.62 | 26.07 | 25.56 | 25.96 | 3,082,104 | +0.68(+2.69%) |
Aug 15, 2006 | 25.26 | 25.33 | 24.99 | 25.28 | 2,031,874 | +0.37(+1.48%) |
Aug 14, 2006 | 25.35 | 25.42 | 24.78 | 24.92 | 1,446,316 | -0.28(-1.13%) |
Aug 11, 2006 | 25.27 | 25.40 | 25.09 | 25.20 | 2,141,667 | -0.19(-0.77%) |
Aug 10, 2006 | 25.42 | 25.53 | 24.93 | 25.39 | 3,383,096 | +0.17(+0.69%) |
Aug 09, 2006 | 25.52 | 25.74 | 25.09 | 25.22 | 7,404,917 | -0.28(-1.12%) |
Aug 08, 2006 | 25.87 | 25.98 | 25.24 | 25.51 | 3,641,871 | -0.96(-3.64%) |
Aug 07, 2006 | 26.57 | 26.75 | 25.92 | 26.47 | 2,337,333 | -0.58(-2.15%) |
Aug 04, 2006 | 27.73 | 27.96 | 26.57 | 27.05 | 4,535,913 | -0.98(-3.49%) |
Aug 03, 2006 | 27.21 | 28.11 | 27.21 | 28.03 | 2,175,238 | +0.17(+0.62%) |
Aug 02, 2006 | 27.40 | 27.87 | 27.37 | 27.86 | 3,412,921 | +0.51(+1.85%) |