Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 25.62 | 25.78 | 24.99 | 25.22 | 21,535,364 | -0.24(-0.95%) |
Oct 30, 2006 | 25.36 | 25.59 | 25.23 | 25.46 | 22,429,358 | -0.28(-1.08%) |
Oct 27, 2006 | 26.28 | 26.33 | 25.59 | 25.74 | 18,953,656 | -0.59(-2.24%) |
Oct 26, 2006 | 26.17 | 26.37 | 25.67 | 26.33 | 21,668,626 | +0.33(+1.28%) |
Oct 25, 2006 | 25.42 | 26.15 | 25.40 | 25.99 | 22,346,936 | +0.55(+2.18%) |
Oct 24, 2006 | 26.09 | 26.30 | 25.34 | 25.44 | 29,145,096 | -0.95(-3.60%) |
Oct 23, 2006 | 26.25 | 26.78 | 25.99 | 26.39 | 19,473,146 | +0.11(+0.42%) |
Oct 20, 2006 | 26.51 | 26.63 | 25.78 | 26.28 | 23,832,436 | -0.18(-0.68%) |
Oct 19, 2006 | 25.86 | 26.51 | 25.67 | 26.46 | 31,678,856 | +0.04(+0.16%) |
Oct 18, 2006 | 27.14 | 27.18 | 26.26 | 26.42 | 25,763,630 | -0.57(-2.11%) |
Oct 17, 2006 | 27.35 | 27.44 | 26.74 | 26.99 | 21,662,556 | -0.61(-2.21%) |
Oct 16, 2006 | 27.51 | 27.72 | 27.42 | 27.60 | 20,659,360 | -0.01(-0.05%) |
Oct 13, 2006 | 27.12 | 27.61 | 26.85 | 27.61 | 32,349,436 | +0.62(+2.31%) |
Oct 12, 2006 | 26.29 | 27.03 | 26.27 | 26.99 | 24,026,280 | +0.82(+3.13%) |
Oct 11, 2006 | 25.61 | 26.33 | 25.55 | 26.17 | 24,479,436 | +0.48(+1.86%) |
Oct 10, 2006 | 25.24 | 26.26 | 24.25 | 25.69 | 48,238,092 | +0.58(+2.29%) |
Oct 09, 2006 | 25.14 | 25.31 | 24.95 | 25.11 | 11,530,350 | -0.09(-0.36%) |
Oct 06, 2006 | 24.93 | 25.41 | 24.80 | 25.20 | 18,396,792 | +0.08(+0.30%) |
Oct 05, 2006 | 24.85 | 25.16 | 24.56 | 25.13 | 21,253,304 | +0.30(+1.23%) |
Oct 04, 2006 | 24.53 | 24.82 | 24.17 | 24.82 | 27,565,052 | +0.29(+1.19%) |
Oct 03, 2006 | 24.07 | 24.81 | 23.99 | 24.53 | 27,968,104 | +0.51(+2.13%) |
Oct 02, 2006 | 25.02 | 25.29 | 23.63 | 24.02 | 48,046,780 | -1.17(-4.65%) |
Sep 29, 2006 | 25.79 | 25.84 | 25.07 | 25.19 | 24,337,232 | -0.46(-1.81%) |
Sep 28, 2006 | 26.44 | 26.49 | 25.47 | 25.65 | 33,992,712 | -0.77(-2.91%) |
Sep 27, 2006 | 26.67 | 26.88 | 26.20 | 26.42 | 26,609,512 | -0.21(-0.78%) |
Sep 26, 2006 | 26.81 | 27.23 | 26.49 | 26.63 | 22,895,552 | -0.17(-0.62%) |
Sep 25, 2006 | 26.47 | 27.01 | 25.99 | 26.80 | 22,240,814 | +0.56(+2.14%) |
Sep 22, 2006 | 26.68 | 26.69 | 26.05 | 26.24 | 18,208,828 | -0.43(-1.61%) |
Sep 21, 2006 | 26.50 | 27.18 | 26.48 | 26.67 | 33,403,258 | +0.26(+0.97%) |
Sep 20, 2006 | 25.64 | 26.47 | 25.52 | 26.41 | 29,100,212 | +0.70(+2.72%) |
Sep 19, 2006 | 25.57 | 25.85 | 25.43 | 25.71 | 20,148,882 | +0.35(+1.37%) |
Sep 18, 2006 | 25.58 | 26.08 | 25.29 | 25.36 | 28,420,854 | -0.15(-0.57%) |
Sep 15, 2006 | 26.06 | 26.20 | 25.50 | 25.51 | 39,697,960 | -0.27(-1.05%) |
Sep 14, 2006 | 25.72 | 26.06 | 25.65 | 25.78 | 21,953,700 | -0.07(-0.27%) |
Sep 13, 2006 | 26.22 | 26.29 | 25.83 | 25.85 | 23,414,218 | -0.24(-0.93%) |
Sep 12, 2006 | 25.92 | 26.40 | 25.87 | 26.09 | 31,617,846 | +0.58(+2.28%) |
Sep 11, 2006 | 25.05 | 25.72 | 24.94 | 25.51 | 19,849,022 | +0.19(+0.74%) |
Sep 08, 2006 | 25.71 | 25.80 | 25.15 | 25.32 | 24,362,718 | -0.30(-1.16%) |
Sep 07, 2006 | 26.22 | 26.33 | 25.57 | 25.62 | 26,372,390 | -0.74(-2.81%) |
Sep 06, 2006 | 27.10 | 27.37 | 26.20 | 26.36 | 28,020,168 | -0.80(-2.93%) |
Sep 05, 2006 | 26.58 | 27.26 | 26.01 | 27.16 | 23,374,916 | +0.58(+2.19%) |
Sep 01, 2006 | 26.56 | 26.89 | 26.40 | 26.58 | 19,739,156 | +0.47(+1.80%) |
Aug 31, 2006 | 26.47 | 26.51 | 26.00 | 26.11 | 12,340,039 | -0.17(-0.63%) |
Aug 30, 2006 | 26.09 | 26.68 | 26.06 | 26.27 | 16,890,352 | +0.22(+0.85%) |
Aug 29, 2006 | 25.81 | 26.11 | 25.40 | 26.05 | 15,819,327 | +0.28(+1.10%) |
Aug 28, 2006 | 25.95 | 26.09 | 25.65 | 25.77 | 15,069,004 | -0.14(-0.54%) |
Aug 25, 2006 | 25.60 | 26.22 | 25.50 | 25.90 | 15,077,121 | +0.08(+0.30%) |
Aug 24, 2006 | 25.64 | 25.93 | 25.44 | 25.83 | 12,648,967 | +0.43(+1.69%) |
Aug 23, 2006 | 26.08 | 26.33 | 25.27 | 25.40 | 17,206,238 | -0.60(-2.29%) |
Aug 22, 2006 | 25.75 | 26.44 | 25.67 | 25.99 | 20,915,322 | +0.28(+1.11%) |
Aug 21, 2006 | 25.64 | 25.90 | 25.38 | 25.71 | 18,800,000 | -0.15(-0.59%) |
Aug 18, 2006 | 25.85 | 26.24 | 25.29 | 25.86 | 19,919,426 | +0.08(+0.32%) |
Aug 17, 2006 | 26.12 | 26.33 | 25.64 | 25.78 | 24,031,004 | -0.44(-1.67%) |
Aug 16, 2006 | 25.14 | 26.22 | 25.09 | 26.22 | 39,106,640 | +1.65(+6.71%) |
Aug 15, 2006 | 23.86 | 24.67 | 23.63 | 24.57 | 32,559,456 | +1.29(+5.54%) |
Aug 14, 2006 | 23.60 | 23.87 | 23.22 | 23.28 | 17,654,738 | +0.19(+0.84%) |
Aug 11, 2006 | 23.29 | 23.47 | 22.97 | 23.08 | 12,617,756 | -0.41(-1.74%) |
Aug 10, 2006 | 23.11 | 23.56 | 22.70 | 23.49 | 20,924,104 | +0.26(+1.10%) |
Aug 09, 2006 | 23.73 | 24.37 | 23.16 | 23.24 | 25,609,760 | -0.23(-0.97%) |
Aug 08, 2006 | 23.55 | 23.98 | 23.13 | 23.46 | 28,269,934 | -0.51(-2.14%) |
Aug 07, 2006 | 24.46 | 24.62 | 23.87 | 23.98 | 19,396,916 | -0.49(-2.01%) |
Aug 04, 2006 | 24.56 | 24.93 | 24.15 | 24.47 | 23,232,424 | +0.31(+1.29%) |
Aug 03, 2006 | 23.65 | 24.44 | 23.62 | 24.16 | 19,961,628 | +0.34(+1.43%) |
Aug 02, 2006 | 23.91 | 24.08 | 23.42 | 23.82 | 18,347,968 | -0.08(-0.32%) |