Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 25.89 | 25.98 | 25.71 | 25.83 | 1,840,613 | -0.06(-0.23%) |
Oct 30, 2006 | 25.63 | 25.96 | 25.40 | 25.89 | 980,616 | +0.08(+0.32%) |
Oct 27, 2006 | 25.99 | 25.99 | 25.75 | 25.81 | 1,794,833 | -0.19(-0.72%) |
Oct 26, 2006 | 26.01 | 26.03 | 25.81 | 26.00 | 2,623,116 | -0.01(-0.03%) |
Oct 25, 2006 | 26.04 | 26.05 | 25.87 | 26.01 | 2,546,286 | +0.02(+0.09%) |
Oct 24, 2006 | 25.89 | 26.01 | 25.89 | 25.98 | 1,070,849 | +0.02(+0.06%) |
Oct 23, 2006 | 25.69 | 26.06 | 25.69 | 25.97 | 1,859,456 | +0.14(+0.52%) |
Oct 20, 2006 | 25.92 | 25.99 | 25.74 | 25.83 | 5,535,774 | -0.11(-0.44%) |
Oct 19, 2006 | 25.93 | 26.01 | 25.89 | 25.95 | 2,862,896 | -0.06(-0.23%) |
Oct 18, 2006 | 26.30 | 26.41 | 25.93 | 26.01 | 3,905,482 | -0.07(-0.26%) |
Oct 17, 2006 | 26.14 | 26.15 | 25.92 | 26.07 | 2,828,130 | -0.14(-0.55%) |
Oct 16, 2006 | 25.97 | 26.31 | 25.97 | 26.22 | 1,751,442 | +0.17(+0.67%) |
Oct 13, 2006 | 26.05 | 26.10 | 25.97 | 26.04 | 785,953 | -0.06(-0.23%) |
Oct 12, 2006 | 25.95 | 26.11 | 25.90 | 26.11 | 3,129,746 | +0.22(+0.84%) |
Oct 11, 2006 | 25.88 | 25.89 | 25.69 | 25.89 | 1,282,232 | +0.01(+0.03%) |
Oct 10, 2006 | 25.79 | 25.98 | 25.79 | 25.88 | 1,980,076 | +0.04(+0.15%) |
Oct 09, 2006 | 25.82 | 25.89 | 25.67 | 25.84 | 495,483 | +0.03(+0.12%) |
Oct 06, 2006 | 25.78 | 25.86 | 25.70 | 25.81 | 3,287,255 | -0.05(-0.20%) |
Oct 05, 2006 | 25.70 | 25.95 | 25.65 | 25.86 | 1,298,952 | +0.13(+0.50%) |
Oct 04, 2006 | 25.31 | 25.74 | 25.30 | 25.74 | 4,182,416 | +0.38(+1.49%) |
Oct 03, 2006 | 25.15 | 25.46 | 25.15 | 25.36 | 2,183,896 | +0.16(+0.63%) |
Oct 02, 2006 | 25.31 | 25.34 | 25.10 | 25.20 | 3,881,199 | +0.08(+0.30%) |
Sep 29, 2006 | 25.34 | 25.37 | 25.12 | 25.13 | 1,143,035 | -0.12(-0.48%) |
Sep 28, 2006 | 25.21 | 25.28 | 25.07 | 25.25 | 1,607,601 | +0.17(+0.69%) |
Sep 27, 2006 | 25.13 | 25.22 | 25.06 | 25.07 | 2,530,761 | +0.06(+0.24%) |
Sep 26, 2006 | 24.76 | 25.08 | 24.72 | 25.01 | 4,595,895 | +0.31(+1.25%) |
Sep 25, 2006 | 24.61 | 24.73 | 24.39 | 24.70 | 1,408,823 | +0.29(+1.20%) |
Sep 22, 2006 | 24.43 | 24.48 | 24.33 | 24.41 | 2,745,727 | -0.12(-0.49%) |
Sep 21, 2006 | 24.86 | 24.86 | 24.43 | 24.53 | 1,852,821 | -0.23(-0.94%) |
Sep 20, 2006 | 24.61 | 24.84 | 24.61 | 24.76 | 1,914,657 | +0.14(+0.55%) |
Sep 19, 2006 | 24.73 | 24.73 | 24.48 | 24.63 | 2,113,434 | -0.10(-0.40%) |
Sep 18, 2006 | 24.70 | 24.79 | 24.63 | 24.73 | 626,984 | +0.06(+0.24%) |
Sep 15, 2006 | 24.58 | 24.79 | 24.58 | 24.67 | 2,531,955 | +0.02(+0.09%) |
Sep 14, 2006 | 24.61 | 24.72 | 24.59 | 24.64 | 2,107,861 | -0.11(-0.46%) |
Sep 13, 2006 | 24.51 | 24.80 | 24.49 | 24.76 | 2,839,011 | +0.25(+1.01%) |
Sep 12, 2006 | 24.33 | 24.52 | 24.24 | 24.51 | 4,577,450 | +0.23(+0.93%) |
Sep 11, 2006 | 24.12 | 24.30 | 24.05 | 24.28 | 1,108,800 | +0.02(+0.09%) |
Sep 08, 2006 | 24.21 | 24.26 | 24.18 | 24.26 | 1,411,477 | +0.05(+0.19%) |
Sep 07, 2006 | 24.15 | 24.26 | 24.12 | 24.21 | 1,562,219 | -0.06(-0.25%) |
Sep 06, 2006 | 24.48 | 24.48 | 24.27 | 24.27 | 3,335,689 | -0.26(-1.04%) |
Sep 05, 2006 | 24.40 | 24.56 | 24.36 | 24.53 | 2,123,785 | +0.05(+0.22%) |
Sep 01, 2006 | 24.45 | 24.49 | 24.30 | 24.48 | 1,049,883 | +0.17(+0.71%) |
Aug 31, 2006 | 24.18 | 24.33 | 24.18 | 24.30 | 799,886 | +0.05(+0.22%) |
Aug 30, 2006 | 24.15 | 24.27 | 24.15 | 24.25 | 925,415 | +0.02(+0.09%) |
Aug 29, 2006 | 24.24 | 24.24 | 24.02 | 24.23 | 1,105,615 | +0.06(+0.25%) |
Aug 28, 2006 | 24.07 | 24.25 | 24.02 | 24.17 | 3,473,427 | +0.10(+0.41%) |
Aug 25, 2006 | 23.97 | 24.07 | 23.89 | 24.07 | 1,219,202 | +0.01(+0.03%) |
Aug 24, 2006 | 24.30 | 24.30 | 23.98 | 24.06 | 1,801,070 | -0.13(-0.53%) |
Aug 23, 2006 | 24.29 | 24.39 | 24.09 | 24.19 | 2,257,674 | -0.18(-0.74%) |
Aug 22, 2006 | 24.21 | 24.44 | 24.21 | 24.37 | 1,563,413 | +0.08(+0.31%) |
Aug 21, 2006 | 24.42 | 24.43 | 24.27 | 24.30 | 2,539,917 | -0.22(-0.89%) |
Aug 18, 2006 | 24.67 | 24.70 | 24.44 | 24.51 | 1,700,885 | -0.06(-0.25%) |
Aug 17, 2006 | 24.45 | 24.67 | 24.45 | 24.58 | 1,065,674 | +0.03(+0.12%) |
Aug 16, 2006 | 24.30 | 24.61 | 24.16 | 24.55 | 5,588,056 | +0.54(+2.23%) |
Aug 15, 2006 | 23.85 | 24.04 | 23.78 | 24.01 | 1,999,184 | +0.43(+1.82%) |
Aug 14, 2006 | 23.64 | 23.93 | 23.57 | 23.58 | 3,212,017 | +0.05(+0.19%) |
Aug 11, 2006 | 23.57 | 23.73 | 23.45 | 23.54 | 1,483,663 | -0.14(-0.57%) |
Aug 10, 2006 | 23.51 | 23.71 | 23.38 | 23.67 | 2,567,384 | +0.19(+0.80%) |
Aug 09, 2006 | 23.93 | 24.00 | 23.46 | 23.48 | 2,327,604 | -0.37(-1.55%) |
Aug 08, 2006 | 24.06 | 24.12 | 23.74 | 23.85 | 3,420,481 | -0.21(-0.88%) |
Aug 07, 2006 | 24.04 | 24.19 | 23.94 | 24.06 | 1,152,191 | -0.10(-0.41%) |
Aug 04, 2006 | 24.39 | 24.55 | 24.01 | 24.16 | 2,008,738 | -0.07(-0.28%) |
Aug 03, 2006 | 24.00 | 24.31 | 23.86 | 24.23 | 3,917,424 | +0.20(+0.82%) |
Aug 02, 2006 | 23.87 | 24.09 | 23.85 | 24.03 | 1,620,207 | +0.15(+0.63%) |