Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 28.27 | 28.96 | 28.26 | 28.91 | 11,104,200 | +0.65(+2.30%) |
Oct 30, 2006 | 28.31 | 28.49 | 27.87 | 28.26 | 6,909,700 | -0.04(-0.14%) |
Oct 27, 2006 | 27.61 | 28.71 | 27.50 | 28.30 | 12,203,200 | +0.69(+2.50%) |
Oct 26, 2006 | 27.93 | 27.93 | 27.46 | 27.61 | 5,796,500 | -0.16(-0.58%) |
Oct 25, 2006 | 27.72 | 27.98 | 27.59 | 27.77 | 5,581,600 | +0.06(+0.22%) |
Oct 24, 2006 | 27.38 | 27.97 | 27.27 | 27.71 | 10,660,200 | +0.22(+0.80%) |
Oct 23, 2006 | 27.46 | 27.55 | 27.25 | 27.49 | 6,526,800 | +0.03(+0.11%) |
Oct 20, 2006 | 27.67 | 27.70 | 27.44 | 27.46 | 7,649,000 | -0.07(-0.25%) |
Oct 19, 2006 | 27.47 | 27.68 | 27.37 | 27.53 | 7,408,300 | +0.15(+0.55%) |
Oct 18, 2006 | 27.65 | 27.75 | 27.24 | 27.38 | 10,536,000 | -0.14(-0.51%) |
Oct 17, 2006 | 27.22 | 27.60 | 26.99 | 27.52 | 9,948,900 | +0.20(+0.73%) |
Oct 16, 2006 | 26.99 | 27.38 | 26.92 | 27.32 | 12,324,900 | +0.68(+2.55%) |
Oct 13, 2006 | 26.60 | 26.92 | 26.55 | 26.64 | 10,693,100 | +0.04(+0.15%) |
Oct 12, 2006 | 26.99 | 27.17 | 26.51 | 26.60 | 13,905,700 | -0.25(-0.93%) |
Oct 11, 2006 | 26.60 | 27.08 | 26.39 | 26.85 | 31,524,900 | -1.44(-5.09%) |
Oct 10, 2006 | 28.29 | 28.42 | 27.81 | 28.29 | 12,302,500 | +0.30(+1.07%) |
Oct 09, 2006 | 28.00 | 28.49 | 27.75 | 27.99 | 9,911,600 | +0.25(+0.90%) |
Oct 06, 2006 | 27.50 | 27.74 | 27.16 | 27.74 | 5,657,700 | +0.17(+0.62%) |
Oct 05, 2006 | 27.31 | 27.66 | 27.17 | 27.57 | 6,659,400 | +0.41(+1.51%) |
Oct 04, 2006 | 27.23 | 27.41 | 26.66 | 27.16 | 9,718,400 | +0.06(+0.22%) |
Oct 03, 2006 | 27.52 | 27.53 | 26.95 | 27.10 | 7,368,800 | -0.52(-1.88%) |
Oct 02, 2006 | 28.04 | 28.30 | 27.58 | 27.62 | 6,218,600 | -0.42(-1.50%) |
Sep 29, 2006 | 27.96 | 28.20 | 27.84 | 28.04 | 4,790,300 | +0.15(+0.54%) |
Sep 28, 2006 | 27.89 | 28.12 | 27.85 | 27.89 | 6,345,000 | +0.14(+0.50%) |
Sep 27, 2006 | 27.56 | 27.98 | 27.53 | 27.75 | 6,071,000 | +0.08(+0.29%) |
Sep 26, 2006 | 27.30 | 27.71 | 27.19 | 27.67 | 8,076,100 | +0.38(+1.39%) |
Sep 25, 2006 | 27.50 | 27.55 | 26.60 | 27.29 | 9,592,800 | -0.20(-0.73%) |
Sep 22, 2006 | 27.81 | 27.98 | 27.38 | 27.49 | 4,896,700 | -0.18(-0.65%) |
Sep 21, 2006 | 27.67 | 28.18 | 27.61 | 27.67 | 5,804,700 | +0.01(+0.04%) |
Sep 20, 2006 | 27.95 | 28.24 | 27.57 | 27.66 | 6,920,000 | -0.42(-1.50%) |
Sep 19, 2006 | 28.31 | 28.44 | 27.85 | 28.08 | 4,734,900 | -0.40(-1.40%) |
Sep 18, 2006 | 28.53 | 28.83 | 27.95 | 28.48 | 5,684,600 | +0.35(+1.24%) |
Sep 15, 2006 | 28.19 | 28.39 | 27.77 | 28.13 | 6,157,900 | +0.27(+0.97%) |
Sep 14, 2006 | 28.01 | 28.23 | 27.70 | 27.86 | 4,814,700 | -0.14(-0.50%) |
Sep 13, 2006 | 27.49 | 28.10 | 27.40 | 28.00 | 7,161,600 | +0.60(+2.19%) |
Sep 12, 2006 | 27.16 | 27.68 | 27.15 | 27.40 | 6,937,500 | +0.24(+0.88%) |
Sep 11, 2006 | 28.50 | 28.55 | 26.98 | 27.16 | 15,433,100 | -1.52(-5.30%) |
Sep 08, 2006 | 28.90 | 28.95 | 28.55 | 28.68 | 3,886,200 | -0.23(-0.80%) |
Sep 07, 2006 | 28.79 | 28.98 | 28.55 | 28.91 | 6,313,200 | +0.12(+0.42%) |
Sep 06, 2006 | 28.85 | 29.21 | 28.68 | 28.79 | 4,809,300 | -0.10(-0.35%) |
Sep 05, 2006 | 28.95 | 29.59 | 28.76 | 28.89 | 6,647,200 | -0.12(-0.41%) |
Sep 01, 2006 | 28.73 | 29.28 | 28.49 | 29.01 | 4,077,500 | +0.42(+1.47%) |
Aug 31, 2006 | 28.52 | 28.75 | 28.38 | 28.59 | 4,183,600 | +0.13(+0.46%) |
Aug 30, 2006 | 28.97 | 28.97 | 28.35 | 28.46 | 4,777,200 | -0.34(-1.18%) |
Aug 29, 2006 | 28.96 | 29.03 | 28.50 | 28.80 | 5,915,200 | -0.05(-0.17%) |
Aug 28, 2006 | 28.80 | 29.20 | 28.64 | 28.85 | 3,904,600 | -0.08(-0.28%) |
Aug 25, 2006 | 28.75 | 29.23 | 28.70 | 28.93 | 3,734,500 | +0.26(+0.91%) |
Aug 24, 2006 | 29.00 | 29.10 | 28.61 | 28.67 | 4,435,000 | -0.26(-0.90%) |
Aug 23, 2006 | 29.08 | 29.29 | 28.80 | 28.93 | 4,279,600 | -0.13(-0.45%) |
Aug 22, 2006 | 28.77 | 29.12 | 28.78 | 29.06 | 4,369,100 | +0.29(+1.01%) |
Aug 21, 2006 | 28.43 | 28.98 | 28.38 | 28.77 | 5,577,300 | +0.34(+1.20%) |
Aug 18, 2006 | 28.65 | 28.78 | 28.24 | 28.43 | 4,138,700 | -0.08(-0.28%) |
Aug 17, 2006 | 28.61 | 28.92 | 28.35 | 28.51 | 4,542,300 | -0.20(-0.70%) |
Aug 16, 2006 | 28.54 | 28.94 | 28.43 | 28.71 | 5,804,500 | +0.22(+0.77%) |
Aug 15, 2006 | 28.00 | 28.53 | 27.91 | 28.49 | 8,741,400 | +0.56(+2.01%) |
Aug 14, 2006 | 28.08 | 28.55 | 27.61 | 27.93 | 5,878,400 | -0.34(-1.20%) |
Aug 11, 2006 | 28.95 | 28.95 | 28.09 | 28.27 | 5,192,800 | -0.66(-2.28%) |
Aug 10, 2006 | 28.84 | 28.98 | 28.52 | 28.93 | 3,612,500 | +0.09(+0.31%) |
Aug 09, 2006 | 29.17 | 29.33 | 28.31 | 28.84 | 6,412,200 | -0.21(-0.72%) |
Aug 08, 2006 | 29.44 | 29.69 | 28.86 | 29.05 | 4,809,400 | -0.35(-1.19%) |
Aug 07, 2006 | 29.36 | 29.85 | 29.30 | 29.40 | 3,255,000 | -0.17(-0.57%) |
Aug 04, 2006 | 29.88 | 30.32 | 29.56 | 29.57 | 4,798,500 | -0.03(-0.10%) |
Aug 03, 2006 | 29.45 | 29.73 | 29.27 | 29.60 | 5,337,800 | -0.05(-0.17%) |
Aug 02, 2006 | 29.51 | 29.80 | 28.94 | 29.65 | 8,446,800 | +0.36(+1.23%) |