Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 26.97 | 27.25 | 26.56 | 27.20 | 36,065,244 | +0.20(+0.74%) |
Oct 30, 2006 | 27.34 | 27.35 | 26.82 | 27.00 | 28,627,322 | -0.63(-2.27%) |
Oct 27, 2006 | 27.99 | 28.07 | 27.61 | 27.62 | 17,814,550 | -0.46(-1.62%) |
Oct 26, 2006 | 28.56 | 28.57 | 27.87 | 28.08 | 20,959,922 | -0.25(-0.88%) |
Oct 25, 2006 | 27.61 | 28.53 | 27.61 | 28.33 | 30,266,018 | +0.61(+2.20%) |
Oct 24, 2006 | 27.18 | 27.85 | 27.16 | 27.72 | 24,955,210 | +0.31(+1.14%) |
Oct 23, 2006 | 27.19 | 27.46 | 27.02 | 27.41 | 20,086,306 | -0.07(-0.25%) |
Oct 20, 2006 | 27.76 | 27.84 | 27.28 | 27.48 | 21,234,146 | -0.12(-0.44%) |
Oct 19, 2006 | 27.32 | 27.71 | 27.15 | 27.60 | 18,682,628 | +0.36(+1.33%) |
Oct 18, 2006 | 27.47 | 27.74 | 27.08 | 27.24 | 22,150,734 | -0.21(-0.77%) |
Oct 17, 2006 | 27.72 | 27.72 | 27.16 | 27.45 | 20,572,068 | -0.13(-0.47%) |
Oct 16, 2006 | 27.00 | 27.61 | 26.94 | 27.58 | 21,165,480 | +0.48(+1.77%) |
Oct 13, 2006 | 26.71 | 27.39 | 26.71 | 27.10 | 25,413,726 | +0.55(+2.07%) |
Oct 12, 2006 | 26.11 | 26.67 | 26.07 | 26.55 | 30,690,644 | +0.53(+2.05%) |
Oct 11, 2006 | 26.09 | 26.34 | 25.87 | 26.02 | 20,699,876 | -0.25(-0.95%) |
Oct 10, 2006 | 25.91 | 26.38 | 25.85 | 26.27 | 23,720,098 | +0.32(+1.24%) |
Oct 09, 2006 | 26.48 | 26.55 | 25.89 | 25.95 | 19,441,726 | -0.24(-0.93%) |
Oct 06, 2006 | 26.14 | 26.33 | 25.77 | 26.19 | 22,410,338 | +0.06(+0.22%) |
Oct 05, 2006 | 25.93 | 26.37 | 25.88 | 26.13 | 36,071,444 | +0.50(+1.94%) |
Oct 04, 2006 | 25.30 | 25.63 | 24.79 | 25.63 | 45,768,276 | +0.34(+1.34%) |
Oct 03, 2006 | 26.07 | 26.07 | 25.13 | 25.30 | 38,327,252 | -1.14(-4.30%) |
Oct 02, 2006 | 26.96 | 27.18 | 26.43 | 26.43 | 21,199,812 | -0.44(-1.65%) |
Sep 29, 2006 | 26.64 | 26.97 | 26.43 | 26.88 | 19,035,044 | +0.27(+1.02%) |
Sep 28, 2006 | 26.79 | 26.97 | 26.44 | 26.60 | 27,019,638 | -0.08(-0.29%) |
Sep 27, 2006 | 26.64 | 26.88 | 26.23 | 26.68 | 34,279,028 | +0.29(+1.11%) |
Sep 26, 2006 | 25.96 | 26.40 | 25.80 | 26.39 | 29,642,038 | +0.51(+1.99%) |
Sep 25, 2006 | 25.89 | 26.18 | 25.53 | 25.87 | 36,426,960 | -0.33(-1.26%) |
Sep 22, 2006 | 26.52 | 26.56 | 25.83 | 26.20 | 18,962,832 | -0.08(-0.29%) |
Sep 21, 2006 | 25.96 | 26.53 | 25.96 | 26.28 | 27,187,762 | +0.43(+1.68%) |
Sep 20, 2006 | 26.31 | 26.32 | 25.75 | 25.85 | 33,087,108 | -0.47(-1.80%) |
Sep 19, 2006 | 26.92 | 27.02 | 26.18 | 26.32 | 27,211,462 | -0.35(-1.30%) |
Sep 18, 2006 | 26.52 | 26.97 | 26.33 | 26.67 | 22,521,756 | +0.44(+1.67%) |
Sep 15, 2006 | 26.41 | 26.56 | 26.20 | 26.23 | 30,150,170 | -0.15(-0.58%) |
Sep 14, 2006 | 26.86 | 27.07 | 26.18 | 26.38 | 31,727,066 | -0.33(-1.22%) |
Sep 13, 2006 | 26.35 | 26.93 | 26.25 | 26.71 | 28,035,462 | +0.46(+1.75%) |
Sep 12, 2006 | 26.61 | 26.83 | 26.16 | 26.25 | 30,561,948 | -0.30(-1.12%) |
Sep 11, 2006 | 26.97 | 27.01 | 26.30 | 26.55 | 39,272,860 | -0.70(-2.55%) |
Sep 08, 2006 | 27.71 | 27.98 | 27.16 | 27.24 | 24,904,930 | -0.53(-1.92%) |
Sep 07, 2006 | 27.79 | 28.06 | 27.46 | 27.77 | 25,104,948 | -0.11(-0.40%) |
Sep 06, 2006 | 28.76 | 28.76 | 27.82 | 27.89 | 29,490,750 | -1.13(-3.90%) |
Sep 05, 2006 | 28.92 | 29.14 | 28.72 | 29.02 | 13,921,819 | +0.02(+0.06%) |
Sep 01, 2006 | 28.89 | 29.01 | 28.64 | 29.00 | 11,689,047 | +0.37(+1.28%) |
Aug 31, 2006 | 28.65 | 28.78 | 28.40 | 28.64 | 15,902,518 | -0.03(-0.11%) |
Aug 30, 2006 | 29.24 | 29.27 | 28.24 | 28.67 | 26,374,616 | -0.54(-1.84%) |
Aug 29, 2006 | 29.61 | 29.62 | 29.10 | 29.20 | 19,368,630 | -0.46(-1.54%) |
Aug 28, 2006 | 29.68 | 29.92 | 29.60 | 29.66 | 10,857,960 | -0.27(-0.91%) |
Aug 25, 2006 | 29.93 | 30.25 | 29.80 | 29.93 | 10,538,328 | +0.18(+0.61%) |
Aug 24, 2006 | 29.63 | 29.89 | 29.59 | 29.75 | 13,400,174 | -0.04(-0.14%) |
Aug 23, 2006 | 30.23 | 30.33 | 29.68 | 29.79 | 12,180,346 | -0.50(-1.64%) |
Aug 22, 2006 | 30.11 | 30.32 | 30.09 | 30.29 | 14,561,083 | +0.10(+0.33%) |
Aug 21, 2006 | 30.13 | 30.31 | 30.09 | 30.19 | 18,654,276 | +0.21(+0.71%) |
Aug 18, 2006 | 29.96 | 30.13 | 29.72 | 29.98 | 15,109,086 | +0.05(+0.18%) |
Aug 17, 2006 | 29.81 | 30.07 | 29.63 | 29.92 | 16,020,137 | -0.19(-0.63%) |
Aug 16, 2006 | 30.33 | 30.58 | 29.85 | 30.11 | 13,820,813 | -0.12(-0.40%) |
Aug 15, 2006 | 30.65 | 30.65 | 29.98 | 30.23 | 11,281,699 | +0.07(+0.22%) |
Aug 14, 2006 | 30.72 | 30.74 | 29.94 | 30.17 | 13,481,910 | -0.70(-2.28%) |
Aug 11, 2006 | 30.56 | 30.91 | 30.34 | 30.87 | 12,060,954 | +0.13(+0.41%) |
Aug 10, 2006 | 30.92 | 31.11 | 30.52 | 30.74 | 15,460,172 | -0.36(-1.16%) |
Aug 09, 2006 | 30.88 | 31.48 | 30.74 | 31.11 | 19,003,368 | +0.57(+1.88%) |
Aug 08, 2006 | 30.36 | 30.96 | 30.34 | 30.53 | 15,774,266 | +0.01(+0.03%) |
Aug 07, 2006 | 31.08 | 31.15 | 30.38 | 30.52 | 21,588,332 | -0.41(-1.33%) |
Aug 04, 2006 | 31.38 | 31.46 | 30.66 | 30.93 | 12,280,687 | -0.12(-0.38%) |
Aug 03, 2006 | 30.91 | 31.40 | 30.87 | 31.05 | 13,366,949 | -0.11(-0.36%) |
Aug 02, 2006 | 31.20 | 31.94 | 31.11 | 31.16 | 23,451,192 | +0.16(+0.52%) |