Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 24.91 | 25.06 | 24.30 | 24.52 | 22,150,442 | -0.24(-0.95%) |
Oct 30, 2006 | 24.66 | 24.88 | 24.52 | 24.75 | 23,069,970 | -0.27(-1.08%) |
Oct 27, 2006 | 25.55 | 25.60 | 24.88 | 25.02 | 19,494,998 | -0.57(-2.24%) |
Oct 26, 2006 | 25.45 | 25.64 | 24.96 | 25.60 | 22,287,510 | +0.32(+1.28%) |
Oct 25, 2006 | 24.71 | 25.43 | 24.69 | 25.27 | 22,985,194 | +0.54(+2.18%) |
Oct 24, 2006 | 25.37 | 25.57 | 24.64 | 24.73 | 29,977,518 | -0.92(-3.60%) |
Oct 23, 2006 | 25.52 | 26.03 | 25.27 | 25.66 | 20,029,326 | +0.11(+0.42%) |
Oct 20, 2006 | 25.78 | 25.89 | 25.06 | 25.55 | 24,513,122 | -0.18(-0.68%) |
Oct 19, 2006 | 25.14 | 25.78 | 24.96 | 25.72 | 32,583,648 | +0.04(+0.16%) |
Oct 18, 2006 | 26.39 | 26.42 | 25.54 | 25.68 | 26,499,474 | -0.55(-2.11%) |
Oct 17, 2006 | 26.59 | 26.68 | 25.99 | 26.24 | 22,281,268 | -0.59(-2.21%) |
Oct 16, 2006 | 26.75 | 26.95 | 26.65 | 26.83 | 21,249,420 | -0.01(-0.05%) |
Oct 13, 2006 | 26.37 | 26.84 | 26.11 | 26.84 | 33,273,378 | +0.61(+2.31%) |
Oct 12, 2006 | 25.56 | 26.28 | 25.54 | 26.24 | 24,712,502 | +0.80(+3.12%) |
Oct 11, 2006 | 24.90 | 25.60 | 24.84 | 25.44 | 25,178,600 | +0.46(+1.86%) |
Oct 10, 2006 | 24.54 | 25.53 | 23.58 | 24.98 | 49,615,836 | +0.56(+2.29%) |
Oct 09, 2006 | 24.44 | 24.61 | 24.26 | 24.42 | 11,859,672 | -0.09(-0.36%) |
Oct 06, 2006 | 24.24 | 24.71 | 24.11 | 24.50 | 18,922,228 | +0.07(+0.30%) |
Oct 05, 2006 | 24.16 | 24.46 | 23.88 | 24.43 | 21,860,326 | +0.30(+1.23%) |
Oct 04, 2006 | 23.85 | 24.13 | 23.50 | 24.13 | 28,352,346 | +0.28(+1.19%) |
Oct 03, 2006 | 23.40 | 24.12 | 23.33 | 23.85 | 28,766,910 | +0.50(+2.14%) |
Oct 02, 2006 | 24.33 | 24.59 | 22.98 | 23.35 | 49,419,060 | -1.14(-4.65%) |
Sep 29, 2006 | 25.07 | 25.12 | 24.37 | 24.49 | 25,032,334 | -0.45(-1.81%) |
Sep 28, 2006 | 25.71 | 25.76 | 24.76 | 24.94 | 34,963,588 | -0.75(-2.91%) |
Sep 27, 2006 | 25.93 | 26.14 | 25.47 | 25.69 | 27,369,516 | -0.20(-0.78%) |
Sep 26, 2006 | 26.07 | 26.48 | 25.75 | 25.89 | 23,549,480 | -0.16(-0.62%) |
Sep 25, 2006 | 25.74 | 26.26 | 25.27 | 26.05 | 22,876,042 | +0.55(+2.14%) |
Sep 22, 2006 | 25.94 | 25.95 | 25.33 | 25.51 | 18,728,896 | -0.42(-1.61%) |
Sep 21, 2006 | 25.77 | 26.42 | 25.74 | 25.93 | 34,357,300 | +0.25(+0.97%) |
Sep 20, 2006 | 24.93 | 25.74 | 24.81 | 25.68 | 29,931,352 | +0.68(+2.72%) |
Sep 19, 2006 | 24.86 | 25.13 | 24.73 | 25.00 | 20,724,362 | +0.34(+1.37%) |
Sep 18, 2006 | 24.87 | 25.36 | 24.59 | 24.66 | 29,232,592 | -0.14(-0.57%) |
Sep 15, 2006 | 25.33 | 25.47 | 24.79 | 24.80 | 40,831,784 | -0.26(-1.05%) |
Sep 14, 2006 | 25.01 | 25.34 | 24.94 | 25.06 | 22,580,726 | -0.07(-0.27%) |
Sep 13, 2006 | 25.49 | 25.56 | 25.11 | 25.13 | 24,082,960 | -0.24(-0.93%) |
Sep 12, 2006 | 25.20 | 25.66 | 25.15 | 25.37 | 32,520,894 | +0.57(+2.28%) |
Sep 11, 2006 | 24.35 | 25.01 | 24.25 | 24.80 | 20,415,936 | +0.18(+0.74%) |
Sep 08, 2006 | 25.00 | 25.08 | 24.45 | 24.62 | 25,058,548 | -0.29(-1.16%) |
Sep 07, 2006 | 25.50 | 25.60 | 24.86 | 24.91 | 27,125,620 | -0.72(-2.81%) |
Sep 06, 2006 | 26.34 | 26.61 | 25.47 | 25.63 | 28,820,462 | -0.77(-2.93%) |
Sep 05, 2006 | 25.85 | 26.50 | 25.29 | 26.40 | 24,042,536 | +0.57(+2.19%) |
Sep 01, 2006 | 25.83 | 26.14 | 25.66 | 25.84 | 20,302,932 | +0.46(+1.80%) |
Aug 31, 2006 | 25.74 | 25.77 | 25.28 | 25.38 | 12,692,487 | -0.16(-0.63%) |
Aug 30, 2006 | 25.37 | 25.94 | 25.33 | 25.54 | 17,372,764 | +0.22(+0.85%) |
Aug 29, 2006 | 25.09 | 25.39 | 24.69 | 25.33 | 16,271,148 | +0.28(+1.10%) |
Aug 28, 2006 | 25.23 | 25.37 | 24.94 | 25.05 | 15,499,395 | -0.13(-0.54%) |
Aug 25, 2006 | 24.89 | 25.50 | 24.79 | 25.19 | 15,507,744 | +0.07(+0.30%) |
Aug 24, 2006 | 24.93 | 25.21 | 24.73 | 25.11 | 13,010,238 | +0.42(+1.69%) |
Aug 23, 2006 | 25.35 | 25.60 | 24.57 | 24.69 | 17,697,672 | -0.58(-2.29%) |
Aug 22, 2006 | 25.03 | 25.70 | 24.96 | 25.27 | 21,512,692 | +0.28(+1.11%) |
Aug 21, 2006 | 24.93 | 25.18 | 24.67 | 25.00 | 19,336,954 | -0.15(-0.59%) |
Aug 18, 2006 | 25.13 | 25.51 | 24.59 | 25.14 | 20,488,350 | +0.08(+0.32%) |
Aug 17, 2006 | 25.39 | 25.60 | 24.93 | 25.06 | 24,717,360 | -0.42(-1.67%) |
Aug 16, 2006 | 24.44 | 25.49 | 24.40 | 25.49 | 40,223,580 | +1.60(+6.71%) |
Aug 15, 2006 | 23.20 | 23.99 | 22.98 | 23.88 | 33,489,396 | +1.25(+5.54%) |
Aug 14, 2006 | 22.94 | 23.21 | 22.58 | 22.63 | 18,158,980 | +0.19(+0.84%) |
Aug 11, 2006 | 22.64 | 22.82 | 22.34 | 22.44 | 12,978,136 | -0.40(-1.74%) |
Aug 10, 2006 | 22.47 | 22.91 | 22.07 | 22.84 | 21,521,724 | +0.25(+1.10%) |
Aug 09, 2006 | 23.07 | 23.69 | 22.52 | 22.59 | 26,341,208 | -0.22(-0.97%) |
Aug 08, 2006 | 22.89 | 23.31 | 22.48 | 22.81 | 29,077,360 | -0.50(-2.14%) |
Aug 07, 2006 | 23.78 | 23.93 | 23.21 | 23.31 | 19,950,918 | -0.48(-2.01%) |
Aug 04, 2006 | 23.88 | 24.24 | 23.48 | 23.79 | 23,895,974 | +0.30(+1.29%) |
Aug 03, 2006 | 23.00 | 23.76 | 22.97 | 23.49 | 20,531,758 | +0.33(+1.43%) |
Aug 02, 2006 | 23.24 | 23.41 | 22.77 | 23.16 | 18,872,010 | -0.07(-0.32%) |