Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 24.92 | 25.08 | 24.31 | 24.53 | 22,139,520 | -0.24(-0.95%) |
Oct 30, 2006 | 24.67 | 24.89 | 24.54 | 24.77 | 23,058,594 | -0.27(-1.08%) |
Oct 27, 2006 | 25.56 | 25.62 | 24.89 | 25.04 | 19,485,386 | -0.57(-2.24%) |
Oct 26, 2006 | 25.46 | 25.65 | 24.97 | 25.61 | 22,276,522 | +0.32(+1.28%) |
Oct 25, 2006 | 24.73 | 25.44 | 24.71 | 25.29 | 22,973,862 | +0.54(+2.18%) |
Oct 24, 2006 | 25.38 | 25.58 | 24.65 | 24.75 | 29,962,738 | -0.92(-3.60%) |
Oct 23, 2006 | 25.53 | 26.05 | 25.29 | 25.67 | 20,019,450 | +0.11(+0.42%) |
Oct 20, 2006 | 25.79 | 25.90 | 25.08 | 25.56 | 24,501,036 | -0.18(-0.68%) |
Oct 19, 2006 | 25.15 | 25.79 | 24.97 | 25.74 | 32,567,582 | +0.04(+0.16%) |
Oct 18, 2006 | 26.40 | 26.44 | 25.55 | 25.70 | 26,486,408 | -0.55(-2.11%) |
Oct 17, 2006 | 26.61 | 26.69 | 26.01 | 26.25 | 22,270,282 | -0.59(-2.21%) |
Oct 16, 2006 | 26.76 | 26.96 | 26.67 | 26.84 | 21,238,942 | -0.01(-0.05%) |
Oct 13, 2006 | 26.38 | 26.86 | 26.12 | 26.86 | 33,256,974 | +0.61(+2.31%) |
Oct 12, 2006 | 25.57 | 26.30 | 25.55 | 26.25 | 24,700,318 | +0.80(+3.13%) |
Oct 11, 2006 | 24.91 | 25.61 | 24.85 | 25.45 | 25,166,186 | +0.47(+1.86%) |
Oct 10, 2006 | 24.55 | 25.54 | 23.59 | 24.99 | 49,591,376 | +0.56(+2.29%) |
Oct 09, 2006 | 24.45 | 24.62 | 24.27 | 24.43 | 11,853,824 | -0.09(-0.36%) |
Oct 06, 2006 | 24.25 | 24.72 | 24.12 | 24.52 | 18,912,900 | +0.07(+0.30%) |
Oct 05, 2006 | 24.17 | 24.48 | 23.89 | 24.44 | 21,849,548 | +0.30(+1.23%) |
Oct 04, 2006 | 23.86 | 24.15 | 23.51 | 24.15 | 28,338,368 | +0.28(+1.19%) |
Oct 03, 2006 | 23.41 | 24.13 | 23.34 | 23.86 | 28,752,728 | +0.50(+2.13%) |
Oct 02, 2006 | 24.34 | 24.60 | 22.99 | 23.36 | 49,394,696 | -1.14(-4.65%) |
Sep 29, 2006 | 25.08 | 25.13 | 24.38 | 24.50 | 25,019,992 | -0.45(-1.81%) |
Sep 28, 2006 | 25.72 | 25.77 | 24.77 | 24.95 | 34,946,348 | -0.75(-2.91%) |
Sep 27, 2006 | 25.95 | 26.15 | 25.48 | 25.70 | 27,356,022 | -0.20(-0.78%) |
Sep 26, 2006 | 26.08 | 26.49 | 25.76 | 25.91 | 23,537,870 | -0.16(-0.62%) |
Sep 25, 2006 | 25.75 | 26.28 | 25.29 | 26.07 | 22,864,764 | +0.55(+2.14%) |
Sep 22, 2006 | 25.95 | 25.96 | 25.34 | 25.52 | 18,719,662 | -0.42(-1.61%) |
Sep 21, 2006 | 25.78 | 26.44 | 25.76 | 25.94 | 34,340,360 | +0.25(+0.97%) |
Sep 20, 2006 | 24.94 | 25.75 | 24.83 | 25.69 | 29,916,596 | +0.68(+2.72%) |
Sep 19, 2006 | 24.87 | 25.14 | 24.74 | 25.01 | 20,714,144 | +0.34(+1.37%) |
Sep 18, 2006 | 24.88 | 25.37 | 24.60 | 24.67 | 29,218,178 | -0.14(-0.57%) |
Sep 15, 2006 | 25.35 | 25.49 | 24.81 | 24.81 | 40,811,652 | -0.26(-1.05%) |
Sep 14, 2006 | 25.02 | 25.35 | 24.95 | 25.08 | 22,569,594 | -0.07(-0.27%) |
Sep 13, 2006 | 25.50 | 25.57 | 25.12 | 25.14 | 24,071,086 | -0.24(-0.93%) |
Sep 12, 2006 | 25.21 | 25.68 | 25.16 | 25.38 | 32,504,860 | +0.57(+2.28%) |
Sep 11, 2006 | 24.36 | 25.02 | 24.26 | 24.81 | 20,405,870 | +0.18(+0.74%) |
Sep 08, 2006 | 25.01 | 25.10 | 24.46 | 24.63 | 25,046,194 | -0.29(-1.16%) |
Sep 07, 2006 | 25.51 | 25.62 | 24.87 | 24.92 | 27,112,246 | -0.72(-2.81%) |
Sep 06, 2006 | 26.36 | 26.62 | 25.48 | 25.64 | 28,806,252 | -0.78(-2.93%) |
Sep 05, 2006 | 25.86 | 26.51 | 25.30 | 26.42 | 24,030,682 | +0.57(+2.19%) |
Sep 01, 2006 | 25.84 | 26.15 | 25.68 | 25.85 | 20,292,922 | +0.46(+1.81%) |
Aug 31, 2006 | 25.75 | 25.78 | 25.29 | 25.39 | 12,686,229 | -0.16(-0.63%) |
Aug 30, 2006 | 25.38 | 25.95 | 25.35 | 25.55 | 17,364,198 | +0.22(+0.85%) |
Aug 29, 2006 | 25.10 | 25.40 | 24.71 | 25.34 | 16,263,126 | +0.28(+1.10%) |
Aug 28, 2006 | 25.24 | 25.38 | 24.95 | 25.06 | 15,491,753 | -0.13(-0.53%) |
Aug 25, 2006 | 24.90 | 25.51 | 24.81 | 25.20 | 15,500,098 | +0.07(+0.30%) |
Aug 24, 2006 | 24.94 | 25.22 | 24.75 | 25.12 | 13,003,823 | +0.42(+1.69%) |
Aug 23, 2006 | 25.37 | 25.61 | 24.58 | 24.71 | 17,688,946 | -0.58(-2.29%) |
Aug 22, 2006 | 25.04 | 25.72 | 24.97 | 25.29 | 21,502,086 | +0.28(+1.11%) |
Aug 21, 2006 | 24.94 | 25.19 | 24.69 | 25.01 | 19,327,420 | -0.15(-0.59%) |
Aug 18, 2006 | 25.14 | 25.52 | 24.60 | 25.16 | 20,478,248 | +0.08(+0.32%) |
Aug 17, 2006 | 25.41 | 25.62 | 24.94 | 25.08 | 24,705,174 | -0.42(-1.67%) |
Aug 16, 2006 | 24.46 | 25.50 | 24.41 | 25.50 | 40,203,748 | +1.60(+6.71%) |
Aug 15, 2006 | 23.21 | 24.00 | 22.99 | 23.90 | 33,472,886 | +1.25(+5.54%) |
Aug 14, 2006 | 22.95 | 23.22 | 22.59 | 22.64 | 18,150,028 | +0.19(+0.84%) |
Aug 11, 2006 | 22.66 | 22.83 | 22.35 | 22.45 | 12,971,737 | -0.40(-1.74%) |
Aug 10, 2006 | 22.48 | 22.92 | 22.08 | 22.85 | 21,511,114 | +0.25(+1.10%) |
Aug 09, 2006 | 23.08 | 23.70 | 22.53 | 22.60 | 26,328,222 | -0.22(-0.97%) |
Aug 08, 2006 | 22.91 | 23.32 | 22.49 | 22.82 | 29,063,024 | -0.50(-2.14%) |
Aug 07, 2006 | 23.80 | 23.94 | 23.22 | 23.32 | 19,941,080 | -0.48(-2.01%) |
Aug 04, 2006 | 23.89 | 24.25 | 23.49 | 23.80 | 23,884,192 | +0.30(+1.29%) |
Aug 03, 2006 | 23.01 | 23.77 | 22.98 | 23.50 | 20,521,634 | +0.33(+1.43%) |
Aug 02, 2006 | 23.26 | 23.42 | 22.78 | 23.17 | 18,862,706 | -0.07(-0.32%) |