Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 27.35 | 27.37 | 27.20 | 27.25 | 1,299,867 | -0.04(-0.14%) |
Oct 30, 2006 | 27.26 | 27.40 | 27.19 | 27.29 | 1,463,260 | +0.11(+0.39%) |
Oct 27, 2006 | 27.27 | 27.28 | 27.15 | 27.19 | 1,436,294 | -0.07(-0.25%) |
Oct 26, 2006 | 27.45 | 27.45 | 27.13 | 27.25 | 1,749,774 | +0.07(+0.27%) |
Oct 25, 2006 | 26.89 | 27.28 | 26.89 | 27.18 | 2,308,077 | +0.18(+0.67%) |
Oct 24, 2006 | 26.85 | 27.01 | 26.77 | 27.00 | 2,739,533 | -0.02(-0.08%) |
Oct 23, 2006 | 26.88 | 27.11 | 26.77 | 27.02 | 1,698,858 | +0.03(+0.10%) |
Oct 20, 2006 | 26.88 | 26.99 | 26.80 | 26.99 | 2,062,899 | +0.24(+0.88%) |
Oct 19, 2006 | 26.61 | 26.84 | 26.61 | 26.76 | 1,503,709 | -0.04(-0.15%) |
Oct 18, 2006 | 26.44 | 26.90 | 26.44 | 26.80 | 1,926,472 | +0.25(+0.93%) |
Oct 17, 2006 | 26.45 | 26.62 | 26.42 | 26.55 | 1,543,626 | +0.14(+0.51%) |
Oct 16, 2006 | 26.30 | 26.43 | 26.21 | 26.41 | 1,406,844 | +0.07(+0.26%) |
Oct 13, 2006 | 26.41 | 26.47 | 26.23 | 26.35 | 1,309,625 | -0.03(-0.11%) |
Oct 12, 2006 | 26.22 | 26.43 | 26.11 | 26.37 | 2,090,397 | +0.14(+0.54%) |
Oct 11, 2006 | 26.10 | 26.51 | 26.10 | 26.23 | 2,690,213 | +0.07(+0.28%) |
Oct 10, 2006 | 26.13 | 26.22 | 26.08 | 26.16 | 1,145,522 | -0.01(-0.02%) |
Oct 09, 2006 | 26.10 | 26.21 | 26.05 | 26.17 | 1,082,543 | -0.01(-0.02%) |
Oct 06, 2006 | 26.24 | 26.33 | 26.10 | 26.17 | 2,372,653 | -0.17(-0.64%) |
Oct 05, 2006 | 26.49 | 26.56 | 26.27 | 26.34 | 2,569,753 | -0.11(-0.40%) |
Oct 04, 2006 | 26.28 | 26.46 | 26.24 | 26.45 | 3,046,980 | +0.17(+0.64%) |
Oct 03, 2006 | 26.19 | 26.29 | 25.95 | 26.28 | 3,216,405 | +0.15(+0.58%) |
Oct 02, 2006 | 26.08 | 26.31 | 26.08 | 26.13 | 2,203,761 | +0.08(+0.32%) |
Sep 29, 2006 | 26.35 | 26.35 | 26.04 | 26.04 | 1,702,406 | -0.28(-1.07%) |
Sep 28, 2006 | 26.41 | 26.47 | 26.15 | 26.32 | 2,418,602 | -0.03(-0.11%) |
Sep 27, 2006 | 26.21 | 26.39 | 26.12 | 26.35 | 2,297,787 | +0.17(+0.65%) |
Sep 26, 2006 | 26.14 | 26.28 | 26.03 | 26.18 | 1,228,904 | +0.03(+0.13%) |
Sep 25, 2006 | 26.00 | 26.26 | 25.97 | 26.15 | 3,081,575 | +0.21(+0.80%) |
Sep 22, 2006 | 25.99 | 26.04 | 25.93 | 25.94 | 2,205,180 | -0.07(-0.28%) |
Sep 21, 2006 | 25.93 | 26.01 | 25.91 | 26.01 | 3,351,235 | -0.10(-0.37%) |
Sep 20, 2006 | 25.91 | 26.23 | 25.84 | 26.11 | 3,513,741 | +0.29(+1.14%) |
Sep 19, 2006 | 25.82 | 25.92 | 25.74 | 25.82 | 1,430,617 | +0.05(+0.20%) |
Sep 18, 2006 | 25.83 | 25.87 | 25.65 | 25.77 | 2,125,879 | -0.01(-0.04%) |
Sep 15, 2006 | 25.74 | 25.97 | 25.68 | 25.78 | 2,417,005 | +0.17(+0.66%) |
Sep 14, 2006 | 25.61 | 25.84 | 25.56 | 25.61 | 1,046,529 | -0.06(-0.24%) |
Sep 13, 2006 | 25.60 | 25.69 | 25.33 | 25.67 | 1,614,944 | +0.13(+0.51%) |
Sep 12, 2006 | 25.56 | 25.56 | 25.37 | 25.54 | 1,817,011 | +0.03(+0.13%) |
Sep 11, 2006 | 25.56 | 25.70 | 25.47 | 25.51 | 1,438,778 | -0.02(-0.09%) |
Sep 08, 2006 | 25.59 | 25.63 | 25.49 | 25.53 | 980,888 | +0.07(+0.27%) |
Sep 07, 2006 | 25.58 | 25.61 | 25.42 | 25.46 | 1,843,623 | -0.10(-0.40%) |
Sep 06, 2006 | 25.65 | 25.70 | 25.48 | 25.56 | 2,729,243 | -0.12(-0.46%) |
Sep 05, 2006 | 25.82 | 25.82 | 25.57 | 25.68 | 2,199,325 | -0.19(-0.74%) |
Sep 01, 2006 | 26.01 | 26.01 | 25.82 | 25.87 | 1,329,849 | -0.17(-0.65%) |
Aug 31, 2006 | 25.76 | 26.08 | 25.76 | 26.04 | 1,125,653 | +0.25(+0.98%) |
Aug 30, 2006 | 25.86 | 25.87 | 25.66 | 25.79 | 1,569,173 | -0.02(-0.09%) |
Aug 29, 2006 | 25.80 | 25.90 | 25.69 | 25.81 | 2,288,562 | -0.08(-0.33%) |
Aug 28, 2006 | 25.63 | 25.93 | 25.57 | 25.90 | 1,698,680 | +0.31(+1.21%) |
Aug 25, 2006 | 25.55 | 25.68 | 25.53 | 25.59 | 1,276,982 | +0.03(+0.11%) |
Aug 24, 2006 | 25.53 | 25.60 | 25.46 | 25.56 | 1,828,365 | +0.11(+0.42%) |
Aug 23, 2006 | 25.73 | 25.82 | 25.37 | 25.45 | 1,996,548 | -0.34(-1.33%) |
Aug 22, 2006 | 25.63 | 25.80 | 25.53 | 25.79 | 1,297,384 | +0.20(+0.77%) |
Aug 21, 2006 | 25.48 | 25.75 | 25.45 | 25.60 | 1,595,784 | +0.04(+0.15%) |
Aug 18, 2006 | 25.44 | 25.66 | 25.39 | 25.56 | 1,687,326 | +0.16(+0.64%) |
Aug 17, 2006 | 25.42 | 25.45 | 25.20 | 25.39 | 1,939,778 | -0.03(-0.11%) |
Aug 16, 2006 | 25.58 | 25.70 | 25.41 | 25.42 | 1,798,206 | -0.14(-0.55%) |
Aug 15, 2006 | 25.76 | 25.77 | 25.53 | 25.56 | 1,643,329 | +0.03(+0.13%) |
Aug 14, 2006 | 25.44 | 25.82 | 25.35 | 25.53 | 3,783,933 | -0.29(-1.11%) |
Aug 11, 2006 | 25.71 | 25.90 | 25.65 | 25.82 | 2,002,935 | +0.02(+0.07%) |
Aug 10, 2006 | 25.71 | 25.85 | 25.56 | 25.80 | 1,553,028 | +0.07(+0.28%) |
Aug 09, 2006 | 25.92 | 26.06 | 25.71 | 25.73 | 1,884,959 | -0.21(-0.80%) |
Aug 08, 2006 | 25.66 | 25.97 | 25.64 | 25.93 | 3,014,692 | +0.28(+1.08%) |
Aug 07, 2006 | 26.01 | 26.32 | 25.60 | 25.66 | 2,576,850 | -0.64(-2.42%) |
Aug 04, 2006 | 26.21 | 26.39 | 26.07 | 26.30 | 2,605,767 | +0.22(+0.84%) |
Aug 03, 2006 | 26.49 | 26.53 | 25.93 | 26.08 | 4,547,674 | -0.31(-1.17%) |
Aug 02, 2006 | 26.34 | 26.50 | 26.25 | 26.39 | 2,149,829 | -0.02(-0.06%) |