Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 26.96 | 27.24 | 26.56 | 27.19 | 36,067,952 | +0.20(+0.74%) |
Oct 30, 2006 | 27.34 | 27.35 | 26.82 | 27.00 | 28,629,474 | -0.63(-2.27%) |
Oct 27, 2006 | 27.99 | 28.07 | 27.60 | 27.62 | 17,815,888 | -0.46(-1.62%) |
Oct 26, 2006 | 28.56 | 28.57 | 27.87 | 28.08 | 20,961,498 | -0.25(-0.88%) |
Oct 25, 2006 | 27.60 | 28.53 | 27.60 | 28.33 | 30,268,292 | +0.61(+2.20%) |
Oct 24, 2006 | 27.18 | 27.84 | 27.15 | 27.72 | 24,957,086 | +0.31(+1.14%) |
Oct 23, 2006 | 27.18 | 27.46 | 27.02 | 27.41 | 20,087,816 | -0.07(-0.25%) |
Oct 20, 2006 | 27.76 | 27.84 | 27.27 | 27.47 | 21,235,742 | -0.12(-0.44%) |
Oct 19, 2006 | 27.32 | 27.71 | 27.14 | 27.60 | 18,684,032 | +0.36(+1.33%) |
Oct 18, 2006 | 27.47 | 27.74 | 27.08 | 27.23 | 22,152,398 | -0.21(-0.77%) |
Oct 17, 2006 | 27.72 | 27.72 | 27.16 | 27.45 | 20,573,612 | -0.13(-0.47%) |
Oct 16, 2006 | 27.00 | 27.60 | 26.94 | 27.58 | 21,167,070 | +0.48(+1.77%) |
Oct 13, 2006 | 26.71 | 27.38 | 26.71 | 27.10 | 25,415,636 | +0.55(+2.07%) |
Oct 12, 2006 | 26.11 | 26.67 | 26.07 | 26.55 | 30,692,948 | +0.53(+2.05%) |
Oct 11, 2006 | 26.09 | 26.34 | 25.87 | 26.02 | 20,701,430 | -0.25(-0.95%) |
Oct 10, 2006 | 25.91 | 26.38 | 25.84 | 26.26 | 23,721,880 | +0.32(+1.24%) |
Oct 09, 2006 | 26.48 | 26.54 | 25.88 | 25.94 | 19,443,188 | -0.24(-0.93%) |
Oct 06, 2006 | 26.14 | 26.33 | 25.77 | 26.19 | 22,412,022 | +0.06(+0.22%) |
Oct 05, 2006 | 25.93 | 26.36 | 25.88 | 26.13 | 36,074,156 | +0.50(+1.94%) |
Oct 04, 2006 | 25.29 | 25.63 | 24.78 | 25.63 | 45,771,716 | +0.34(+1.34%) |
Oct 03, 2006 | 26.07 | 26.07 | 25.13 | 25.29 | 38,330,132 | -1.14(-4.30%) |
Oct 02, 2006 | 26.96 | 27.18 | 26.43 | 26.43 | 21,201,406 | -0.44(-1.65%) |
Sep 29, 2006 | 26.63 | 26.97 | 26.43 | 26.87 | 19,036,474 | +0.27(+1.02%) |
Sep 28, 2006 | 26.79 | 26.96 | 26.44 | 26.60 | 27,021,668 | -0.08(-0.29%) |
Sep 27, 2006 | 26.63 | 26.88 | 26.22 | 26.68 | 34,281,600 | +0.29(+1.11%) |
Sep 26, 2006 | 25.96 | 26.39 | 25.80 | 26.39 | 29,644,264 | +0.51(+1.99%) |
Sep 25, 2006 | 25.89 | 26.18 | 25.53 | 25.87 | 36,429,700 | -0.33(-1.26%) |
Sep 22, 2006 | 26.52 | 26.56 | 25.83 | 26.20 | 18,964,258 | -0.08(-0.29%) |
Sep 21, 2006 | 25.96 | 26.53 | 25.96 | 26.28 | 27,189,804 | +0.43(+1.68%) |
Sep 20, 2006 | 26.30 | 26.32 | 25.74 | 25.84 | 33,089,592 | -0.47(-1.80%) |
Sep 19, 2006 | 26.91 | 27.01 | 26.17 | 26.32 | 27,213,506 | -0.35(-1.30%) |
Sep 18, 2006 | 26.52 | 26.97 | 26.33 | 26.67 | 22,523,448 | +0.44(+1.67%) |
Sep 15, 2006 | 26.41 | 26.56 | 26.20 | 26.23 | 30,152,436 | -0.15(-0.58%) |
Sep 14, 2006 | 26.86 | 27.07 | 26.18 | 26.38 | 31,729,450 | -0.32(-1.22%) |
Sep 13, 2006 | 26.34 | 26.93 | 26.25 | 26.71 | 28,037,568 | +0.46(+1.75%) |
Sep 12, 2006 | 26.61 | 26.82 | 26.16 | 26.25 | 30,564,244 | -0.30(-1.12%) |
Sep 11, 2006 | 26.97 | 27.00 | 26.30 | 26.54 | 39,275,808 | -0.70(-2.55%) |
Sep 08, 2006 | 27.71 | 27.98 | 27.15 | 27.24 | 24,906,800 | -0.53(-1.92%) |
Sep 07, 2006 | 27.79 | 28.06 | 27.46 | 27.77 | 25,106,834 | -0.11(-0.40%) |
Sep 06, 2006 | 28.76 | 28.76 | 27.82 | 27.88 | 29,492,966 | -1.13(-3.90%) |
Sep 05, 2006 | 28.91 | 29.13 | 28.72 | 29.02 | 13,922,865 | +0.02(+0.06%) |
Sep 01, 2006 | 28.89 | 29.00 | 28.64 | 29.00 | 11,689,925 | +0.37(+1.28%) |
Aug 31, 2006 | 28.65 | 28.78 | 28.40 | 28.63 | 15,903,712 | -0.03(-0.11%) |
Aug 30, 2006 | 29.23 | 29.27 | 28.24 | 28.67 | 26,376,598 | -0.54(-1.84%) |
Aug 29, 2006 | 29.61 | 29.61 | 29.10 | 29.20 | 19,370,086 | -0.46(-1.54%) |
Aug 28, 2006 | 29.68 | 29.92 | 29.60 | 29.66 | 10,858,776 | -0.27(-0.90%) |
Aug 25, 2006 | 29.93 | 30.25 | 29.79 | 29.93 | 10,539,120 | +0.18(+0.61%) |
Aug 24, 2006 | 29.63 | 29.88 | 29.59 | 29.75 | 13,401,181 | -0.04(-0.14%) |
Aug 23, 2006 | 30.22 | 30.33 | 29.68 | 29.79 | 12,181,261 | -0.50(-1.64%) |
Aug 22, 2006 | 30.11 | 30.32 | 30.09 | 30.29 | 14,562,177 | +0.10(+0.33%) |
Aug 21, 2006 | 30.13 | 30.30 | 30.09 | 30.19 | 18,655,678 | +0.21(+0.71%) |
Aug 18, 2006 | 29.96 | 30.13 | 29.72 | 29.97 | 15,110,221 | +0.05(+0.18%) |
Aug 17, 2006 | 29.81 | 30.06 | 29.63 | 29.92 | 16,021,341 | -0.19(-0.63%) |
Aug 16, 2006 | 30.33 | 30.58 | 29.85 | 30.11 | 13,821,851 | -0.12(-0.40%) |
Aug 15, 2006 | 30.65 | 30.65 | 29.98 | 30.23 | 11,282,547 | +0.07(+0.22%) |
Aug 14, 2006 | 30.72 | 30.73 | 29.94 | 30.16 | 13,482,923 | -0.70(-2.28%) |
Aug 11, 2006 | 30.56 | 30.91 | 30.34 | 30.87 | 12,061,860 | +0.13(+0.41%) |
Aug 10, 2006 | 30.92 | 31.11 | 30.52 | 30.74 | 15,461,333 | -0.36(-1.16%) |
Aug 09, 2006 | 30.87 | 31.47 | 30.74 | 31.10 | 19,004,796 | +0.57(+1.88%) |
Aug 08, 2006 | 30.36 | 30.95 | 30.34 | 30.53 | 15,775,451 | +0.01(+0.03%) |
Aug 07, 2006 | 31.08 | 31.15 | 30.38 | 30.52 | 21,589,954 | -0.41(-1.33%) |
Aug 04, 2006 | 31.37 | 31.46 | 30.66 | 30.93 | 12,281,610 | -0.12(-0.38%) |
Aug 03, 2006 | 30.91 | 31.40 | 30.87 | 31.05 | 13,367,953 | -0.11(-0.36%) |
Aug 02, 2006 | 31.20 | 31.94 | 31.11 | 31.16 | 23,452,952 | +0.16(+0.52%) |