Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 27.76 | 27.89 | 27.65 | 27.79 | 1,739,500 | +0.08(+0.29%) |
Oct 30, 2006 | 27.66 | 27.99 | 27.60 | 27.71 | 1,300,700 | -0.03(-0.11%) |
Oct 27, 2006 | 27.60 | 27.83 | 27.56 | 27.74 | 719,200 | +0.04(+0.14%) |
Oct 26, 2006 | 27.60 | 27.93 | 27.56 | 27.70 | 1,159,700 | +0.10(+0.36%) |
Oct 25, 2006 | 27.70 | 28.00 | 27.60 | 27.60 | 1,209,700 | -0.15(-0.54%) |
Oct 24, 2006 | 27.60 | 27.86 | 27.20 | 27.75 | 1,493,700 | -0.02(-0.07%) |
Oct 23, 2006 | 27.80 | 27.96 | 27.45 | 27.77 | 3,297,500 | -0.17(-0.61%) |
Oct 20, 2006 | 26.93 | 28.12 | 26.93 | 27.94 | 5,418,600 | +1.03(+3.83%) |
Oct 19, 2006 | 26.99 | 27.08 | 26.90 | 26.91 | 898,100 | -0.06(-0.22%) |
Oct 18, 2006 | 27.03 | 27.11 | 26.94 | 26.97 | 1,223,200 | -0.13(-0.48%) |
Oct 17, 2006 | 27.25 | 27.25 | 26.96 | 27.10 | 1,276,000 | -0.10(-0.37%) |
Oct 16, 2006 | 26.99 | 27.68 | 26.94 | 27.20 | 2,238,500 | +0.26(+0.97%) |
Oct 13, 2006 | 26.91 | 27.01 | 26.82 | 26.94 | 2,003,900 | +0.03(+0.11%) |
Oct 12, 2006 | 26.90 | 27.10 | 26.86 | 26.91 | 3,380,200 | +0.05(+0.19%) |
Oct 11, 2006 | 26.69 | 26.95 | 26.67 | 26.86 | 5,020,200 | +0.18(+0.67%) |
Oct 10, 2006 | 26.55 | 26.89 | 26.43 | 26.68 | 9,814,800 | +0.18(+0.68%) |
Oct 09, 2006 | 27.20 | 27.15 | 26.33 | 26.50 | 19,960,300 | +2.57(+10.74%) |
Oct 06, 2006 | 23.76 | 24.24 | 23.50 | 23.93 | 1,805,600 | +0.18(+0.76%) |
Oct 05, 2006 | 23.39 | 23.89 | 23.38 | 23.75 | 1,742,300 | +0.31(+1.32%) |
Oct 04, 2006 | 23.00 | 23.46 | 22.96 | 23.44 | 1,953,900 | +0.46(+2.00%) |
Oct 03, 2006 | 22.62 | 23.10 | 22.62 | 22.98 | 2,647,900 | +0.33(+1.46%) |
Oct 02, 2006 | 22.58 | 23.17 | 22.57 | 22.65 | 2,412,600 | -0.06(-0.26%) |
Sep 29, 2006 | 22.60 | 23.01 | 22.45 | 22.71 | 1,024,600 | +0.06(+0.26%) |
Sep 28, 2006 | 22.97 | 22.97 | 22.37 | 22.65 | 1,301,700 | -0.36(-1.56%) |
Sep 27, 2006 | 22.74 | 23.22 | 22.59 | 23.01 | 1,457,600 | +0.28(+1.23%) |
Sep 26, 2006 | 22.52 | 23.15 | 22.45 | 22.73 | 2,278,200 | -0.17(-0.74%) |
Sep 25, 2006 | 22.64 | 23.18 | 21.93 | 22.90 | 3,563,800 | +0.31(+1.37%) |
Sep 22, 2006 | 22.76 | 22.77 | 22.26 | 22.59 | 2,201,600 | -0.40(-1.74%) |
Sep 21, 2006 | 23.65 | 23.98 | 22.95 | 22.99 | 2,032,800 | -0.02(-0.09%) |
Sep 20, 2006 | 23.22 | 23.60 | 22.74 | 23.01 | 2,833,200 | -0.22(-0.95%) |
Sep 19, 2006 | 23.73 | 23.78 | 23.17 | 23.23 | 1,507,600 | -0.54(-2.27%) |
Sep 18, 2006 | 23.94 | 24.19 | 23.54 | 23.77 | 997,400 | -0.46(-1.90%) |
Sep 15, 2006 | 24.45 | 24.52 | 24.07 | 24.23 | 916,700 | -0.02(-0.08%) |
Sep 14, 2006 | 23.97 | 24.35 | 23.81 | 24.25 | 1,532,200 | +0.15(+0.62%) |
Sep 13, 2006 | 23.96 | 24.33 | 23.82 | 24.10 | 859,000 | +0.01(+0.04%) |
Sep 12, 2006 | 23.50 | 24.15 | 23.42 | 24.09 | 1,450,600 | +0.62(+2.64%) |
Sep 11, 2006 | 23.53 | 23.77 | 23.23 | 23.47 | 528,200 | -0.05(-0.21%) |
Sep 08, 2006 | 23.57 | 23.63 | 23.27 | 23.52 | 864,000 | +0.10(+0.43%) |
Sep 07, 2006 | 23.43 | 23.89 | 22.94 | 23.42 | 1,544,600 | -0.02(-0.09%) |
Sep 06, 2006 | 23.40 | 23.96 | 23.37 | 23.44 | 1,805,100 | +0.04(+0.17%) |
Sep 05, 2006 | 23.52 | 23.69 | 23.14 | 23.40 | 677,900 | -0.13(-0.55%) |
Sep 01, 2006 | 23.30 | 23.60 | 23.09 | 23.53 | 1,121,200 | +0.25(+1.07%) |
Aug 31, 2006 | 23.10 | 23.32 | 22.98 | 23.28 | 686,700 | +0.19(+0.82%) |
Aug 30, 2006 | 23.06 | 23.12 | 22.75 | 23.09 | 695,000 | -0.09(-0.39%) |
Aug 29, 2006 | 22.95 | 23.24 | 22.91 | 23.18 | 923,900 | +0.34(+1.49%) |
Aug 28, 2006 | 22.95 | 23.16 | 22.57 | 22.84 | 1,285,700 | -0.19(-0.83%) |
Aug 25, 2006 | 22.89 | 23.27 | 22.79 | 23.03 | 446,000 | +0.16(+0.70%) |
Aug 24, 2006 | 23.35 | 23.50 | 22.79 | 22.87 | 825,600 | -0.37(-1.59%) |
Aug 23, 2006 | 23.04 | 23.34 | 22.81 | 23.24 | 771,100 | +0.24(+1.04%) |
Aug 22, 2006 | 22.90 | 23.03 | 22.73 | 23.00 | 687,900 | +0.15(+0.66%) |
Aug 21, 2006 | 22.75 | 22.91 | 22.63 | 22.85 | 1,646,100 | +0.07(+0.31%) |
Aug 18, 2006 | 22.88 | 22.93 | 22.64 | 22.78 | 639,800 | -0.19(-0.83%) |
Aug 17, 2006 | 22.80 | 23.20 | 22.66 | 22.97 | 1,166,000 | +0.07(+0.31%) |
Aug 16, 2006 | 22.31 | 22.99 | 22.25 | 22.90 | 3,526,100 | +0.70(+3.15%) |
Aug 15, 2006 | 22.33 | 22.33 | 22.01 | 22.20 | 818,100 | +0.11(+0.50%) |
Aug 14, 2006 | 21.92 | 22.36 | 21.92 | 22.09 | 689,300 | +0.25(+1.14%) |
Aug 11, 2006 | 21.91 | 22.17 | 21.74 | 21.84 | 749,500 | +0.04(+0.18%) |
Aug 10, 2006 | 21.65 | 22.17 | 21.55 | 21.80 | 767,800 | +0.10(+0.46%) |
Aug 09, 2006 | 22.49 | 22.49 | 21.21 | 21.70 | 1,891,800 | -0.80(-3.56%) |
Aug 08, 2006 | 21.53 | 22.81 | 21.42 | 22.50 | 2,807,000 | +0.42(+1.90%) |
Aug 07, 2006 | 22.10 | 22.18 | 21.80 | 22.08 | 1,273,300 | -0.15(-0.67%) |
Aug 04, 2006 | 22.45 | 22.63 | 21.85 | 22.23 | 1,496,700 | -0.17(-0.76%) |
Aug 03, 2006 | 22.22 | 22.52 | 22.16 | 22.40 | 1,489,100 | +0.05(+0.22%) |
Aug 02, 2006 | 21.85 | 22.70 | 21.85 | 22.35 | 2,426,700 | +0.66(+3.04%) |