Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 27.95 | 28.13 | 27.33 | 27.41 | 1,527,182 | -0.62(-2.22%) |
Oct 30, 2006 | 27.59 | 28.13 | 27.51 | 28.04 | 1,265,718 | +0.50(+1.83%) |
Oct 27, 2006 | 27.85 | 28.04 | 27.48 | 27.53 | 782,390 | -0.56(-2.00%) |
Oct 26, 2006 | 28.15 | 28.30 | 27.65 | 28.10 | 962,122 | +0.01(+0.03%) |
Oct 25, 2006 | 27.52 | 28.33 | 27.52 | 28.09 | 1,544,648 | +0.57(+2.07%) |
Oct 24, 2006 | 27.87 | 27.98 | 26.93 | 27.52 | 1,722,513 | -0.07(-0.24%) |
Oct 23, 2006 | 26.24 | 27.68 | 26.24 | 27.59 | 1,804,379 | +1.14(+4.31%) |
Oct 20, 2006 | 27.30 | 27.34 | 26.13 | 26.45 | 2,913,032 | -0.72(-2.65%) |
Oct 19, 2006 | 27.29 | 27.35 | 27.04 | 27.17 | 1,416,783 | -0.14(-0.52%) |
Oct 18, 2006 | 27.39 | 27.61 | 27.03 | 27.31 | 1,747,046 | -0.02(-0.08%) |
Oct 17, 2006 | 27.33 | 27.63 | 27.16 | 27.33 | 2,397,972 | +0.29(+1.08%) |
Oct 16, 2006 | 26.37 | 27.06 | 26.36 | 27.04 | 2,294,106 | +0.68(+2.59%) |
Oct 13, 2006 | 26.32 | 26.63 | 26.17 | 26.36 | 994,255 | +0.01(+0.03%) |
Oct 12, 2006 | 25.84 | 26.40 | 25.70 | 26.35 | 1,595,981 | +0.70(+2.72%) |
Oct 11, 2006 | 25.59 | 25.79 | 25.37 | 25.65 | 1,284,785 | +0.14(+0.53%) |
Oct 10, 2006 | 25.67 | 25.71 | 25.30 | 25.52 | 1,486,782 | -0.29(-1.10%) |
Oct 09, 2006 | 25.56 | 25.82 | 25.36 | 25.80 | 814,523 | +0.25(+0.97%) |
Oct 06, 2006 | 25.87 | 25.94 | 25.39 | 25.55 | 1,371,317 | -0.43(-1.65%) |
Oct 05, 2006 | 25.80 | 26.03 | 25.61 | 25.98 | 1,461,183 | +0.14(+0.55%) |
Oct 04, 2006 | 25.04 | 25.88 | 25.01 | 25.84 | 1,999,976 | +0.81(+3.24%) |
Oct 03, 2006 | 25.33 | 25.33 | 24.89 | 25.03 | 2,195,841 | -0.33(-1.30%) |
Oct 02, 2006 | 25.49 | 25.57 | 25.15 | 25.36 | 1,398,117 | -0.12(-0.47%) |
Sep 29, 2006 | 26.14 | 26.27 | 25.46 | 25.48 | 1,662,514 | -0.32(-1.22%) |
Sep 28, 2006 | 26.14 | 26.24 | 25.40 | 25.79 | 3,317,961 | +1.25(+5.10%) |
Sep 27, 2006 | 24.30 | 24.67 | 24.30 | 24.54 | 1,222,785 | +0.24(+0.99%) |
Sep 26, 2006 | 24.17 | 24.44 | 24.10 | 24.30 | 2,081,842 | +0.15(+0.62%) |
Sep 25, 2006 | 24.20 | 24.39 | 23.96 | 24.15 | 1,672,247 | +0.14(+0.59%) |
Sep 22, 2006 | 24.26 | 24.35 | 23.84 | 24.01 | 1,441,716 | -0.38(-1.54%) |
Sep 21, 2006 | 24.67 | 24.75 | 24.14 | 24.38 | 1,977,043 | -0.35(-1.43%) |
Sep 20, 2006 | 24.49 | 25.00 | 24.49 | 24.74 | 2,593,836 | +0.58(+2.42%) |
Sep 19, 2006 | 24.51 | 24.70 | 24.15 | 24.15 | 2,352,639 | -0.28(-1.14%) |
Sep 18, 2006 | 24.23 | 24.77 | 24.03 | 24.43 | 2,847,433 | +0.42(+1.75%) |
Sep 15, 2006 | 24.18 | 24.56 | 23.96 | 24.01 | 2,068,909 | +0.08(+0.34%) |
Sep 14, 2006 | 23.93 | 23.95 | 23.63 | 23.93 | 1,675,980 | -0.07(-0.28%) |
Sep 13, 2006 | 23.50 | 24.05 | 23.12 | 23.99 | 2,189,041 | +0.57(+2.43%) |
Sep 12, 2006 | 22.56 | 23.54 | 22.43 | 23.42 | 3,125,163 | +0.88(+3.93%) |
Sep 11, 2006 | 22.59 | 22.72 | 22.47 | 22.54 | 2,492,237 | -0.28(-1.22%) |
Sep 08, 2006 | 22.67 | 23.12 | 22.52 | 22.82 | 1,915,977 | +0.16(+0.73%) |
Sep 07, 2006 | 22.94 | 23.00 | 22.64 | 22.65 | 1,918,777 | -0.29(-1.27%) |
Sep 06, 2006 | 23.31 | 23.39 | 22.90 | 22.94 | 1,282,385 | -0.58(-2.46%) |
Sep 05, 2006 | 24.68 | 24.68 | 23.52 | 23.52 | 2,760,368 | -0.17(-0.73%) |
Sep 01, 2006 | 23.38 | 23.73 | 23.37 | 23.69 | 1,365,450 | +0.49(+2.10%) |
Aug 31, 2006 | 23.49 | 23.59 | 23.15 | 23.21 | 727,458 | -0.16(-0.71%) |
Aug 30, 2006 | 22.95 | 23.39 | 22.83 | 23.37 | 1,175,586 | +0.34(+1.50%) |
Aug 29, 2006 | 23.01 | 23.22 | 22.85 | 23.03 | 2,029,843 | +0.02(+0.10%) |
Aug 28, 2006 | 22.88 | 23.26 | 22.85 | 23.00 | 1,761,046 | +0.14(+0.59%) |
Aug 25, 2006 | 22.69 | 23.12 | 22.69 | 22.87 | 2,144,375 | +0.18(+0.79%) |
Aug 24, 2006 | 23.33 | 23.51 | 22.67 | 22.69 | 2,574,236 | -0.61(-2.61%) |
Aug 23, 2006 | 23.78 | 24.06 | 23.24 | 23.30 | 1,077,987 | -0.47(-1.99%) |
Aug 22, 2006 | 24.26 | 24.39 | 23.73 | 23.77 | 1,581,848 | -0.46(-1.89%) |
Aug 21, 2006 | 24.60 | 24.66 | 24.14 | 24.23 | 1,032,254 | -0.38(-1.52%) |
Aug 18, 2006 | 24.65 | 24.73 | 24.14 | 24.60 | 1,711,046 | -0.02(-0.06%) |
Aug 17, 2006 | 24.35 | 24.70 | 24.17 | 24.62 | 1,716,246 | +0.27(+1.11%) |
Aug 16, 2006 | 24.15 | 24.47 | 23.94 | 24.35 | 1,943,310 | +0.29(+1.22%) |
Aug 15, 2006 | 23.59 | 24.08 | 23.54 | 24.05 | 2,106,375 | +0.38(+1.58%) |
Aug 14, 2006 | 23.63 | 24.25 | 23.63 | 23.68 | 1,244,652 | +0.01(+0.03%) |
Aug 11, 2006 | 24.15 | 24.15 | 23.62 | 23.67 | 2,481,304 | -0.58(-2.38%) |
Aug 10, 2006 | 23.74 | 24.35 | 23.60 | 24.25 | 1,655,314 | +0.51(+2.15%) |
Aug 09, 2006 | 24.41 | 24.56 | 23.70 | 23.74 | 2,326,506 | -0.39(-1.62%) |
Aug 08, 2006 | 24.07 | 24.71 | 23.89 | 24.13 | 2,595,970 | +0.16(+0.69%) |
Aug 07, 2006 | 24.38 | 24.38 | 23.93 | 23.96 | 1,724,513 | -0.52(-2.11%) |
Aug 04, 2006 | 25.13 | 25.13 | 24.36 | 24.48 | 2,456,371 | -0.46(-1.86%) |
Aug 03, 2006 | 23.99 | 25.14 | 23.98 | 24.95 | 1,702,113 | +0.58(+2.37%) |
Aug 02, 2006 | 24.32 | 24.88 | 24.24 | 24.37 | 2,801,834 | +0.24(+0.99%) |