Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 25.77 | 25.88 | 25.55 | 25.67 | 3,354,835 | -0.05(-0.21%) |
Oct 30, 2006 | 25.72 | 25.81 | 25.56 | 25.72 | 2,165,272 | +0.03(+0.10%) |
Oct 27, 2006 | 25.72 | 25.85 | 25.48 | 25.70 | 2,454,207 | -0.12(-0.45%) |
Oct 26, 2006 | 25.56 | 25.99 | 25.47 | 25.81 | 4,781,590 | +0.43(+1.71%) |
Oct 25, 2006 | 25.19 | 25.58 | 25.13 | 25.38 | 2,763,886 | +0.24(+0.95%) |
Oct 24, 2006 | 24.91 | 25.15 | 24.84 | 25.14 | 4,022,443 | +0.16(+0.64%) |
Oct 23, 2006 | 24.79 | 25.16 | 24.70 | 24.98 | 2,823,748 | +0.20(+0.82%) |
Oct 20, 2006 | 25.09 | 25.16 | 24.70 | 24.78 | 4,885,981 | -0.23(-0.92%) |
Oct 19, 2006 | 24.84 | 25.05 | 24.81 | 25.01 | 3,257,095 | +0.00(+0.00%) |
Oct 18, 2006 | 25.04 | 25.20 | 24.90 | 25.01 | 2,036,417 | +0.07(+0.28%) |
Oct 17, 2006 | 24.24 | 25.09 | 24.24 | 24.93 | 2,985,633 | -0.01(-0.04%) |
Oct 16, 2006 | 24.84 | 25.17 | 24.54 | 24.94 | 4,723,420 | -0.03(-0.11%) |
Oct 13, 2006 | 25.28 | 25.37 | 24.94 | 24.97 | 3,972,164 | -0.15(-0.60%) |
Oct 12, 2006 | 25.45 | 25.45 | 25.07 | 25.12 | 3,078,638 | -0.26(-1.01%) |
Oct 11, 2006 | 25.19 | 25.62 | 25.19 | 25.38 | 3,899,000 | +0.21(+0.85%) |
Oct 10, 2006 | 25.33 | 25.33 | 25.04 | 25.17 | 2,835,472 | -0.17(-0.67%) |
Oct 09, 2006 | 25.15 | 25.35 | 24.96 | 25.33 | 2,296,042 | +0.08(+0.32%) |
Oct 06, 2006 | 25.42 | 25.49 | 25.08 | 25.25 | 2,837,389 | -0.16(-0.63%) |
Oct 05, 2006 | 25.06 | 25.45 | 25.03 | 25.41 | 3,379,186 | +0.16(+0.63%) |
Oct 04, 2006 | 25.27 | 25.40 | 24.97 | 25.25 | 2,881,129 | +0.04(+0.18%) |
Oct 03, 2006 | 25.14 | 25.48 | 25.09 | 25.21 | 2,847,647 | +0.08(+0.32%) |
Oct 02, 2006 | 25.21 | 25.32 | 25.13 | 25.13 | 3,736,663 | +0.14(+0.57%) |
Sep 29, 2006 | 24.93 | 25.28 | 24.93 | 24.99 | 3,128,805 | -0.04(-0.14%) |
Sep 28, 2006 | 25.24 | 25.34 | 25.01 | 25.02 | 4,625,229 | -0.21(-0.84%) |
Sep 27, 2006 | 25.52 | 25.55 | 25.17 | 25.24 | 4,859,489 | -0.28(-1.08%) |
Sep 26, 2006 | 25.46 | 25.53 | 25.00 | 25.51 | 3,653,015 | +0.10(+0.38%) |
Sep 25, 2006 | 25.15 | 25.51 | 24.92 | 25.41 | 3,523,372 | +0.37(+1.49%) |
Sep 22, 2006 | 25.09 | 25.21 | 24.93 | 25.04 | 1,989,633 | -0.02(-0.07%) |
Sep 21, 2006 | 25.33 | 25.56 | 24.89 | 25.06 | 2,903,450 | -0.27(-1.09%) |
Sep 20, 2006 | 25.59 | 25.68 | 25.25 | 25.33 | 3,758,083 | -0.07(-0.28%) |
Sep 19, 2006 | 25.62 | 25.79 | 25.26 | 25.41 | 4,098,763 | -0.03(-0.10%) |
Sep 18, 2006 | 25.40 | 25.46 | 25.26 | 25.43 | 1,883,325 | +0.08(+0.32%) |
Sep 15, 2006 | 25.41 | 25.68 | 25.17 | 25.35 | 3,836,658 | +0.04(+0.14%) |
Sep 14, 2006 | 25.53 | 25.64 | 25.19 | 25.32 | 3,101,749 | -0.20(-0.80%) |
Sep 13, 2006 | 25.90 | 26.04 | 24.96 | 25.52 | 4,051,754 | -0.51(-1.98%) |
Sep 12, 2006 | 25.96 | 26.42 | 25.83 | 26.03 | 4,619,367 | +0.08(+0.31%) |
Sep 11, 2006 | 25.25 | 25.99 | 25.15 | 25.95 | 3,097,803 | +0.71(+2.81%) |
Sep 08, 2006 | 24.86 | 25.27 | 24.84 | 25.25 | 2,977,404 | +0.29(+1.17%) |
Sep 07, 2006 | 25.19 | 25.38 | 24.91 | 24.95 | 3,644,447 | -0.15(-0.60%) |
Sep 06, 2006 | 25.33 | 25.40 | 24.95 | 25.10 | 4,857,460 | -0.27(-1.05%) |
Sep 05, 2006 | 25.72 | 25.72 | 25.32 | 25.37 | 3,552,795 | -0.23(-0.90%) |
Sep 01, 2006 | 25.56 | 25.72 | 25.48 | 25.60 | 2,723,190 | +0.28(+1.09%) |
Aug 31, 2006 | 25.56 | 25.61 | 25.33 | 25.33 | 2,763,435 | -0.23(-0.90%) |
Aug 30, 2006 | 25.65 | 25.70 | 25.28 | 25.56 | 2,310,698 | -0.11(-0.41%) |
Aug 29, 2006 | 25.53 | 25.72 | 25.36 | 25.66 | 4,824,316 | -0.01(-0.03%) |
Aug 28, 2006 | 25.50 | 25.89 | 25.36 | 25.67 | 6,121,315 | +0.43(+1.69%) |
Aug 25, 2006 | 24.97 | 25.37 | 24.86 | 25.25 | 2,630,297 | +0.16(+0.64%) |
Aug 24, 2006 | 25.14 | 25.28 | 25.02 | 25.09 | 2,953,617 | -0.05(-0.21%) |
Aug 23, 2006 | 25.00 | 25.24 | 24.76 | 25.14 | 4,131,456 | +0.14(+0.57%) |
Aug 22, 2006 | 24.59 | 25.01 | 24.48 | 25.00 | 5,765,190 | +0.42(+1.70%) |
Aug 21, 2006 | 24.38 | 24.61 | 24.37 | 24.58 | 2,162,228 | +0.17(+0.69%) |
Aug 18, 2006 | 24.36 | 24.49 | 24.18 | 24.41 | 2,920,586 | +0.06(+0.26%) |
Aug 17, 2006 | 24.35 | 24.60 | 24.22 | 24.35 | 2,870,870 | -0.10(-0.40%) |
Aug 16, 2006 | 24.62 | 24.69 | 24.33 | 24.45 | 3,058,572 | -0.07(-0.29%) |
Aug 15, 2006 | 24.37 | 24.55 | 24.21 | 24.52 | 4,267,526 | +0.34(+1.39%) |
Aug 14, 2006 | 23.42 | 24.26 | 23.36 | 24.18 | 9,337,601 | +0.79(+3.37%) |
Aug 11, 2006 | 23.51 | 23.58 | 23.21 | 23.39 | 3,535,772 | -0.12(-0.49%) |
Aug 10, 2006 | 23.22 | 23.56 | 23.22 | 23.51 | 5,916,816 | +0.22(+0.95%) |
Aug 09, 2006 | 23.37 | 23.43 | 23.23 | 23.29 | 6,803,916 | +0.00(+0.00%) |
Aug 08, 2006 | 23.33 | 23.44 | 23.17 | 23.29 | 4,150,959 | +0.09(+0.38%) |
Aug 07, 2006 | 23.05 | 23.36 | 23.03 | 23.20 | 5,370,172 | +0.31(+1.36%) |
Aug 04, 2006 | 23.38 | 23.68 | 22.89 | 22.89 | 7,479,753 | -0.50(-2.12%) |
Aug 03, 2006 | 23.73 | 23.74 | 22.65 | 23.38 | 11,265,006 | -0.70(-2.91%) |
Aug 02, 2006 | 23.80 | 24.23 | 23.77 | 24.08 | 2,095,828 | +0.28(+1.19%) |