Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 29.19 | 29.20 | 28.81 | 29.01 | 2,250,402 | -0.05(-0.18%) |
Oct 30, 2006 | 28.98 | 29.12 | 28.75 | 29.07 | 2,202,216 | +0.14(+0.48%) |
Oct 27, 2006 | 28.98 | 29.06 | 28.83 | 28.93 | 1,816,546 | -0.15(-0.51%) |
Oct 26, 2006 | 29.09 | 29.17 | 28.91 | 29.08 | 1,839,133 | +0.12(+0.42%) |
Oct 25, 2006 | 28.84 | 29.01 | 28.66 | 28.95 | 1,618,723 | +0.21(+0.74%) |
Oct 24, 2006 | 28.85 | 28.94 | 28.71 | 28.74 | 1,895,224 | -0.12(-0.42%) |
Oct 23, 2006 | 28.46 | 28.91 | 28.41 | 28.86 | 2,120,151 | +0.31(+1.10%) |
Oct 20, 2006 | 28.46 | 28.64 | 28.18 | 28.55 | 2,242,685 | +0.20(+0.69%) |
Oct 19, 2006 | 28.61 | 28.68 | 28.29 | 28.35 | 2,063,307 | -0.25(-0.87%) |
Oct 18, 2006 | 28.63 | 28.70 | 28.43 | 28.60 | 2,990,685 | +0.24(+0.86%) |
Oct 17, 2006 | 28.39 | 28.46 | 28.23 | 28.36 | 2,386,299 | -0.08(-0.28%) |
Oct 16, 2006 | 28.34 | 28.47 | 28.21 | 28.44 | 1,627,570 | +0.25(+0.89%) |
Oct 13, 2006 | 27.79 | 28.26 | 27.74 | 28.19 | 3,879,854 | +0.40(+1.43%) |
Oct 12, 2006 | 27.74 | 27.86 | 27.53 | 27.79 | 1,783,607 | +0.20(+0.73%) |
Oct 11, 2006 | 27.47 | 27.84 | 27.47 | 27.59 | 1,835,933 | -0.01(-0.02%) |
Oct 10, 2006 | 27.61 | 27.82 | 27.22 | 27.59 | 2,069,519 | -0.02(-0.06%) |
Oct 09, 2006 | 27.44 | 27.61 | 27.16 | 27.61 | 1,646,015 | +0.18(+0.66%) |
Oct 06, 2006 | 27.65 | 27.72 | 27.33 | 27.43 | 2,302,163 | -0.33(-1.21%) |
Oct 05, 2006 | 27.36 | 27.80 | 27.35 | 27.76 | 2,022,839 | +0.32(+1.18%) |
Oct 04, 2006 | 27.28 | 27.46 | 27.21 | 27.44 | 3,401,578 | +0.25(+0.92%) |
Oct 03, 2006 | 26.94 | 27.28 | 26.94 | 27.19 | 3,107,008 | +0.25(+0.93%) |
Oct 02, 2006 | 26.90 | 27.14 | 26.57 | 26.94 | 1,393,608 | +0.07(+0.26%) |
Sep 29, 2006 | 26.83 | 26.96 | 26.70 | 26.87 | 2,229,509 | +0.09(+0.32%) |
Sep 28, 2006 | 26.83 | 26.84 | 26.67 | 26.79 | 2,265,836 | -0.06(-0.22%) |
Sep 27, 2006 | 26.22 | 26.85 | 26.03 | 26.85 | 4,941,812 | +0.63(+2.39%) |
Sep 26, 2006 | 26.33 | 26.36 | 26.11 | 26.22 | 2,262,260 | -0.18(-0.68%) |
Sep 25, 2006 | 26.39 | 26.53 | 26.13 | 26.40 | 2,040,909 | +0.01(+0.02%) |
Sep 22, 2006 | 26.24 | 26.40 | 26.04 | 26.39 | 1,819,934 | +0.21(+0.79%) |
Sep 21, 2006 | 26.76 | 26.76 | 26.06 | 26.19 | 2,910,126 | -0.52(-1.95%) |
Sep 20, 2006 | 26.98 | 27.07 | 26.64 | 26.71 | 2,269,600 | -0.28(-1.02%) |
Sep 19, 2006 | 26.87 | 27.11 | 26.79 | 26.98 | 1,731,093 | +0.02(+0.08%) |
Sep 18, 2006 | 26.82 | 27.04 | 26.75 | 26.96 | 1,642,439 | -0.03(-0.12%) |
Sep 15, 2006 | 26.96 | 27.11 | 26.88 | 26.99 | 2,345,078 | +0.16(+0.61%) |
Sep 14, 2006 | 26.72 | 26.84 | 26.60 | 26.83 | 1,841,956 | -0.23(-0.84%) |
Sep 13, 2006 | 27.02 | 27.28 | 26.93 | 27.06 | 2,859,305 | +0.05(+0.20%) |
Sep 12, 2006 | 26.82 | 27.07 | 26.60 | 27.01 | 1,924,963 | +0.29(+1.07%) |
Sep 11, 2006 | 26.44 | 26.72 | 26.33 | 26.72 | 1,891,836 | +0.17(+0.64%) |
Sep 08, 2006 | 26.26 | 26.63 | 25.91 | 26.55 | 1,752,174 | +0.40(+1.52%) |
Sep 07, 2006 | 26.34 | 26.41 | 26.07 | 26.15 | 1,612,512 | -0.24(-0.93%) |
Sep 06, 2006 | 26.46 | 26.66 | 26.34 | 26.39 | 1,701,165 | -0.22(-0.84%) |
Sep 05, 2006 | 26.28 | 26.64 | 26.22 | 26.62 | 1,986,888 | +0.39(+1.48%) |
Sep 01, 2006 | 26.60 | 26.61 | 26.19 | 26.23 | 1,940,021 | -0.27(-1.00%) |
Aug 31, 2006 | 26.51 | 26.57 | 26.38 | 26.50 | 1,755,938 | +0.00(+0.00%) |
Aug 30, 2006 | 26.30 | 26.52 | 26.22 | 26.50 | 1,758,950 | +0.27(+1.03%) |
Aug 29, 2006 | 26.26 | 26.29 | 26.06 | 26.22 | 1,729,775 | -0.03(-0.12%) |
Aug 28, 2006 | 25.97 | 26.29 | 25.83 | 26.26 | 2,201,087 | +0.29(+1.10%) |
Aug 25, 2006 | 25.84 | 26.06 | 25.79 | 25.97 | 3,001,038 | +0.08(+0.31%) |
Aug 24, 2006 | 25.61 | 25.92 | 25.61 | 25.89 | 2,865,705 | +0.20(+0.79%) |
Aug 23, 2006 | 25.90 | 25.90 | 25.56 | 25.69 | 1,834,051 | -0.13(-0.51%) |
Aug 22, 2006 | 25.45 | 25.88 | 25.40 | 25.82 | 3,129,971 | +0.36(+1.40%) |
Aug 21, 2006 | 25.44 | 25.50 | 25.22 | 25.46 | 3,489,666 | +0.35(+1.40%) |
Aug 18, 2006 | 25.16 | 25.20 | 25.02 | 25.11 | 2,902,973 | +0.02(+0.06%) |
Aug 17, 2006 | 25.33 | 25.33 | 25.01 | 25.10 | 5,252,946 | -0.21(-0.84%) |
Aug 16, 2006 | 25.10 | 25.51 | 24.93 | 25.31 | 7,000,790 | -0.46(-1.77%) |
Aug 15, 2006 | 25.77 | 25.87 | 25.64 | 25.77 | 2,042,414 | +0.35(+1.38%) |
Aug 14, 2006 | 25.37 | 25.71 | 25.28 | 25.42 | 1,574,867 | +0.28(+1.12%) |
Aug 11, 2006 | 25.06 | 25.19 | 24.99 | 25.14 | 1,710,200 | -0.02(-0.08%) |
Aug 10, 2006 | 25.11 | 25.27 | 24.84 | 25.16 | 1,744,645 | +0.03(+0.11%) |
Aug 09, 2006 | 25.33 | 25.37 | 25.04 | 25.13 | 1,711,141 | -0.02(-0.06%) |
Aug 08, 2006 | 25.38 | 25.48 | 25.09 | 25.15 | 2,518,809 | -0.29(-1.13%) |
Aug 07, 2006 | 25.72 | 25.72 | 25.32 | 25.43 | 1,962,984 | -0.33(-1.30%) |
Aug 04, 2006 | 25.89 | 25.89 | 25.59 | 25.77 | 3,233,494 | +0.43(+1.68%) |
Aug 03, 2006 | 24.97 | 25.40 | 24.97 | 25.34 | 5,391,102 | +0.33(+1.34%) |
Aug 02, 2006 | 25.50 | 25.77 | 24.91 | 25.01 | 4,494,404 | +0.35(+1.42%) |