Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 28.55 | 28.72 | 28.19 | 28.65 | 2,814,281 | +0.40(+1.42%) |
Oct 30, 2006 | 28.38 | 28.46 | 28.06 | 28.25 | 2,146,809 | -0.02(-0.08%) |
Oct 27, 2006 | 28.25 | 28.67 | 28.16 | 28.27 | 2,064,494 | -0.21(-0.73%) |
Oct 26, 2006 | 28.74 | 28.76 | 28.24 | 28.48 | 2,328,953 | -0.08(-0.29%) |
Oct 25, 2006 | 28.77 | 28.84 | 28.32 | 28.56 | 1,646,886 | -0.13(-0.47%) |
Oct 24, 2006 | 28.37 | 28.72 | 28.35 | 28.70 | 2,639,727 | +0.33(+1.17%) |
Oct 23, 2006 | 27.75 | 28.50 | 27.75 | 28.37 | 1,409,865 | +0.49(+1.77%) |
Oct 20, 2006 | 28.14 | 28.34 | 27.75 | 27.87 | 3,287,156 | -0.79(-2.75%) |
Oct 19, 2006 | 28.43 | 28.70 | 28.22 | 28.66 | 1,751,190 | +0.21(+0.72%) |
Oct 18, 2006 | 29.82 | 30.15 | 27.92 | 28.46 | 7,482,113 | -0.24(-0.85%) |
Oct 17, 2006 | 29.12 | 29.14 | 28.37 | 28.70 | 2,050,288 | -0.44(-1.52%) |
Oct 16, 2006 | 28.35 | 29.15 | 28.30 | 29.14 | 2,545,346 | +0.88(+3.12%) |
Oct 13, 2006 | 28.23 | 28.31 | 28.09 | 28.26 | 1,346,037 | +0.08(+0.29%) |
Oct 12, 2006 | 28.12 | 28.35 | 27.98 | 28.18 | 1,482,839 | +0.35(+1.24%) |
Oct 11, 2006 | 27.40 | 27.86 | 27.39 | 27.83 | 1,958,632 | +0.29(+1.06%) |
Oct 10, 2006 | 27.39 | 27.86 | 27.39 | 27.54 | 1,052,777 | +0.13(+0.49%) |
Oct 09, 2006 | 27.23 | 27.49 | 27.11 | 27.41 | 669,613 | +0.05(+0.20%) |
Oct 06, 2006 | 27.32 | 27.40 | 27.10 | 27.35 | 1,244,067 | -0.02(-0.09%) |
Oct 05, 2006 | 26.82 | 27.38 | 26.75 | 27.38 | 2,132,214 | +0.56(+2.08%) |
Oct 04, 2006 | 26.50 | 26.82 | 26.48 | 26.82 | 1,841,289 | +0.20(+0.75%) |
Oct 03, 2006 | 26.62 | 26.88 | 26.48 | 26.62 | 1,442,168 | -0.08(-0.30%) |
Oct 02, 2006 | 26.58 | 26.89 | 26.45 | 26.70 | 1,283,960 | +0.07(+0.26%) |
Sep 29, 2006 | 26.85 | 26.96 | 26.59 | 26.63 | 1,113,686 | -0.29(-1.07%) |
Sep 28, 2006 | 26.87 | 27.05 | 26.68 | 26.92 | 928,623 | +0.12(+0.43%) |
Sep 27, 2006 | 26.41 | 26.92 | 26.41 | 26.80 | 1,506,191 | +0.33(+1.24%) |
Sep 26, 2006 | 26.30 | 26.51 | 25.96 | 26.47 | 1,668,486 | +0.36(+1.38%) |
Sep 25, 2006 | 26.17 | 26.34 | 25.93 | 26.11 | 1,740,293 | -0.07(-0.27%) |
Sep 22, 2006 | 26.22 | 26.30 | 25.74 | 26.18 | 2,173,274 | +0.15(+0.58%) |
Sep 21, 2006 | 26.80 | 26.80 | 26.02 | 26.03 | 2,279,136 | -0.48(-1.80%) |
Sep 20, 2006 | 26.47 | 26.54 | 26.16 | 26.51 | 1,400,913 | +0.25(+0.94%) |
Sep 19, 2006 | 26.22 | 26.39 | 26.07 | 26.26 | 2,027,326 | +0.04(+0.17%) |
Sep 18, 2006 | 26.04 | 26.33 | 25.97 | 26.22 | 1,668,097 | +0.18(+0.70%) |
Sep 15, 2006 | 26.04 | 26.39 | 25.91 | 26.04 | 2,236,130 | +0.24(+0.94%) |
Sep 14, 2006 | 25.68 | 26.01 | 25.61 | 25.79 | 1,116,021 | -0.08(-0.30%) |
Sep 13, 2006 | 25.59 | 25.99 | 25.58 | 25.87 | 1,812,684 | +0.31(+1.22%) |
Sep 12, 2006 | 25.22 | 25.62 | 25.20 | 25.56 | 1,621,588 | +0.41(+1.65%) |
Sep 11, 2006 | 25.54 | 25.57 | 25.00 | 25.15 | 2,040,558 | -0.52(-2.02%) |
Sep 08, 2006 | 25.49 | 25.74 | 25.43 | 25.66 | 1,370,361 | +0.25(+1.00%) |
Sep 07, 2006 | 25.32 | 25.58 | 25.24 | 25.41 | 2,176,388 | -0.22(-0.87%) |
Sep 06, 2006 | 25.90 | 26.16 | 25.57 | 25.63 | 2,087,262 | -0.49(-1.86%) |
Sep 05, 2006 | 25.83 | 26.13 | 25.77 | 26.12 | 1,997,357 | +0.27(+1.06%) |
Sep 01, 2006 | 25.49 | 25.93 | 25.47 | 25.84 | 1,208,845 | +0.48(+1.88%) |
Aug 31, 2006 | 25.33 | 25.57 | 25.27 | 25.37 | 1,674,908 | +0.13(+0.53%) |
Aug 30, 2006 | 25.35 | 25.48 | 25.05 | 25.23 | 2,179,307 | -0.03(-0.14%) |
Aug 29, 2006 | 25.52 | 25.66 | 25.05 | 25.27 | 1,641,632 | -0.18(-0.70%) |
Aug 28, 2006 | 25.41 | 25.75 | 25.40 | 25.45 | 1,246,013 | +0.04(+0.16%) |
Aug 25, 2006 | 25.23 | 25.45 | 25.10 | 25.41 | 945,553 | +0.04(+0.15%) |
Aug 24, 2006 | 25.73 | 25.74 | 25.21 | 25.37 | 1,043,241 | -0.28(-1.10%) |
Aug 23, 2006 | 25.64 | 25.93 | 25.50 | 25.65 | 715,149 | -0.04(-0.15%) |
Aug 22, 2006 | 25.54 | 25.98 | 25.51 | 25.69 | 1,598,236 | +0.13(+0.51%) |
Aug 21, 2006 | 25.52 | 25.65 | 25.38 | 25.56 | 1,067,372 | -0.05(-0.19%) |
Aug 18, 2006 | 26.01 | 26.12 | 25.56 | 25.60 | 1,530,905 | -0.19(-0.73%) |
Aug 17, 2006 | 25.46 | 25.94 | 25.45 | 25.79 | 1,753,915 | +0.23(+0.88%) |
Aug 16, 2006 | 25.04 | 25.60 | 24.85 | 25.57 | 1,520,981 | +0.66(+2.65%) |
Aug 15, 2006 | 24.44 | 24.91 | 24.32 | 24.91 | 806,804 | +0.70(+2.87%) |
Aug 14, 2006 | 24.51 | 24.66 | 24.20 | 24.21 | 1,045,966 | -0.10(-0.41%) |
Aug 11, 2006 | 24.46 | 24.49 | 24.07 | 24.31 | 1,352,458 | -0.32(-1.29%) |
Aug 10, 2006 | 24.37 | 24.66 | 24.28 | 24.63 | 1,478,169 | +0.23(+0.93%) |
Aug 09, 2006 | 25.07 | 25.19 | 24.34 | 24.40 | 1,704,681 | -0.43(-1.74%) |
Aug 08, 2006 | 25.65 | 25.65 | 24.73 | 24.83 | 1,945,594 | -0.59(-2.32%) |
Aug 07, 2006 | 25.35 | 25.65 | 25.20 | 25.42 | 1,323,852 | -0.10(-0.39%) |
Aug 04, 2006 | 25.93 | 26.08 | 25.30 | 25.52 | 2,545,152 | +0.15(+0.61%) |
Aug 03, 2006 | 24.88 | 25.48 | 24.88 | 25.37 | 1,925,551 | +0.40(+1.61%) |
Aug 02, 2006 | 24.79 | 25.05 | 24.57 | 24.97 | 1,554,451 | +0.25(+1.01%) |