Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 24.74 | 24.89 | 24.54 | 24.80 | 21,786,262 | +0.05(+0.22%) |
Oct 30, 2006 | 24.50 | 24.78 | 24.48 | 24.74 | 15,417,495 | +0.12(+0.49%) |
Oct 27, 2006 | 24.74 | 24.80 | 24.44 | 24.62 | 22,487,530 | -0.21(-0.83%) |
Oct 26, 2006 | 24.47 | 24.93 | 24.33 | 24.83 | 23,132,340 | +0.52(+2.13%) |
Oct 25, 2006 | 24.29 | 24.38 | 24.13 | 24.31 | 18,625,590 | +0.07(+0.27%) |
Oct 24, 2006 | 24.03 | 24.28 | 24.03 | 24.24 | 18,419,184 | +0.17(+0.72%) |
Oct 23, 2006 | 23.79 | 24.14 | 23.78 | 24.07 | 17,300,288 | +0.17(+0.69%) |
Oct 20, 2006 | 23.90 | 23.96 | 23.61 | 23.91 | 16,836,740 | +0.05(+0.22%) |
Oct 19, 2006 | 23.81 | 24.04 | 23.71 | 23.85 | 14,832,905 | +0.01(+0.06%) |
Oct 18, 2006 | 23.88 | 24.08 | 23.75 | 23.84 | 18,671,810 | +0.09(+0.36%) |
Oct 17, 2006 | 23.88 | 24.01 | 23.71 | 23.75 | 22,846,292 | -0.39(-1.62%) |
Oct 16, 2006 | 24.21 | 24.33 | 24.08 | 24.14 | 19,789,350 | -0.37(-1.49%) |
Oct 13, 2006 | 24.87 | 24.88 | 24.28 | 24.51 | 29,102,446 | -0.66(-2.64%) |
Oct 12, 2006 | 25.23 | 25.40 | 25.08 | 25.17 | 19,906,630 | -0.01(-0.05%) |
Oct 11, 2006 | 24.95 | 25.37 | 24.95 | 25.19 | 17,357,648 | +0.11(+0.42%) |
Oct 10, 2006 | 25.07 | 25.15 | 24.93 | 25.08 | 13,790,037 | +0.04(+0.16%) |
Oct 09, 2006 | 24.45 | 25.07 | 24.44 | 25.04 | 14,287,157 | +0.37(+1.51%) |
Oct 06, 2006 | 24.62 | 24.74 | 24.44 | 24.67 | 16,339,621 | -0.08(-0.32%) |
Oct 05, 2006 | 24.86 | 24.90 | 24.56 | 24.75 | 16,500,410 | -0.15(-0.61%) |
Oct 04, 2006 | 24.42 | 25.00 | 24.33 | 24.90 | 18,496,568 | +0.44(+1.79%) |
Oct 03, 2006 | 24.17 | 24.60 | 24.08 | 24.46 | 15,208,078 | +0.33(+1.35%) |
Oct 02, 2006 | 24.03 | 24.37 | 23.90 | 24.14 | 12,978,265 | +0.05(+0.19%) |
Sep 29, 2006 | 24.23 | 24.46 | 24.06 | 24.09 | 12,774,268 | -0.29(-1.17%) |
Sep 28, 2006 | 24.15 | 24.42 | 23.98 | 24.38 | 14,818,452 | +0.16(+0.66%) |
Sep 27, 2006 | 24.32 | 24.47 | 24.06 | 24.22 | 13,497,967 | -0.11(-0.44%) |
Sep 26, 2006 | 24.11 | 24.68 | 24.05 | 24.32 | 20,855,856 | +0.03(+0.11%) |
Sep 25, 2006 | 23.89 | 24.38 | 23.69 | 24.30 | 16,387,346 | +0.41(+1.72%) |
Sep 22, 2006 | 23.83 | 23.90 | 23.51 | 23.89 | 11,763,768 | +0.07(+0.31%) |
Sep 21, 2006 | 24.21 | 24.39 | 23.76 | 23.81 | 17,184,664 | -0.35(-1.46%) |
Sep 20, 2006 | 24.20 | 24.30 | 23.89 | 24.16 | 19,263,324 | +0.07(+0.28%) |
Sep 19, 2006 | 24.38 | 24.40 | 23.98 | 24.10 | 17,892,256 | -0.20(-0.82%) |
Sep 18, 2006 | 24.40 | 24.46 | 24.08 | 24.30 | 21,029,440 | -0.43(-1.72%) |
Sep 15, 2006 | 24.86 | 25.01 | 24.41 | 24.72 | 22,397,198 | +0.00(+0.00%) |
Sep 14, 2006 | 24.44 | 24.82 | 24.18 | 24.72 | 22,366,636 | +0.03(+0.13%) |
Sep 13, 2006 | 24.38 | 24.94 | 24.18 | 24.69 | 30,750,380 | +0.34(+1.39%) |
Sep 12, 2006 | 23.38 | 24.45 | 23.36 | 24.35 | 36,781,912 | +1.06(+4.56%) |
Sep 11, 2006 | 22.77 | 23.40 | 22.72 | 23.29 | 20,040,320 | +0.52(+2.28%) |
Sep 08, 2006 | 22.90 | 22.96 | 22.69 | 22.77 | 11,186,103 | -0.04(-0.17%) |
Sep 07, 2006 | 22.55 | 23.00 | 22.42 | 22.81 | 17,420,428 | +0.11(+0.50%) |
Sep 06, 2006 | 22.83 | 22.92 | 22.56 | 22.70 | 17,601,692 | -0.40(-1.73%) |
Sep 05, 2006 | 23.02 | 23.19 | 22.90 | 23.10 | 13,177,594 | +0.09(+0.38%) |
Sep 01, 2006 | 22.78 | 23.16 | 22.70 | 23.01 | 13,767,906 | +0.23(+1.02%) |
Aug 31, 2006 | 22.66 | 22.88 | 22.56 | 22.78 | 16,016,689 | +0.11(+0.50%) |
Aug 30, 2006 | 22.68 | 22.92 | 22.47 | 22.66 | 18,553,778 | +0.02(+0.09%) |
Aug 29, 2006 | 22.46 | 22.72 | 22.32 | 22.64 | 15,242,705 | +0.27(+1.19%) |
Aug 28, 2006 | 22.25 | 22.69 | 22.25 | 22.38 | 16,670,081 | +0.14(+0.63%) |
Aug 25, 2006 | 22.32 | 22.38 | 22.11 | 22.24 | 15,527,548 | +0.05(+0.21%) |
Aug 24, 2006 | 22.33 | 22.35 | 21.97 | 22.19 | 24,367,762 | -0.16(-0.71%) |
Aug 23, 2006 | 22.42 | 22.52 | 22.26 | 22.35 | 21,836,094 | -0.27(-1.20%) |
Aug 22, 2006 | 22.82 | 22.84 | 22.56 | 22.62 | 17,584,378 | -0.16(-0.70%) |
Aug 21, 2006 | 22.68 | 22.85 | 22.61 | 22.78 | 19,226,138 | -0.31(-1.35%) |
Aug 18, 2006 | 23.09 | 23.19 | 22.80 | 23.10 | 15,871,256 | +0.03(+0.14%) |
Aug 17, 2006 | 22.92 | 23.31 | 22.85 | 23.06 | 19,877,424 | +0.15(+0.64%) |
Aug 16, 2006 | 22.95 | 22.99 | 22.60 | 22.92 | 18,878,516 | +0.04(+0.17%) |
Aug 15, 2006 | 22.88 | 23.08 | 22.42 | 22.88 | 31,658,806 | +0.78(+3.55%) |
Aug 14, 2006 | 22.17 | 22.69 | 21.99 | 22.09 | 29,436,520 | -0.01(-0.03%) |
Aug 11, 2006 | 22.38 | 22.40 | 21.97 | 22.10 | 17,953,228 | -0.23(-1.01%) |
Aug 10, 2006 | 22.12 | 22.41 | 22.05 | 22.32 | 14,789,998 | +0.14(+0.63%) |
Aug 09, 2006 | 22.83 | 22.91 | 22.19 | 22.19 | 25,169,448 | -0.62(-2.71%) |
Aug 08, 2006 | 23.12 | 23.17 | 22.66 | 22.80 | 13,507,904 | -0.24(-1.04%) |
Aug 07, 2006 | 23.06 | 23.12 | 22.78 | 23.04 | 10,189,003 | -0.01(-0.06%) |
Aug 04, 2006 | 23.38 | 23.39 | 22.82 | 23.06 | 15,940,209 | +0.09(+0.41%) |
Aug 03, 2006 | 22.45 | 23.05 | 22.26 | 22.96 | 17,213,570 | +0.31(+1.35%) |
Aug 02, 2006 | 22.68 | 22.81 | 22.46 | 22.66 | 18,884,238 | -0.02(-0.09%) |