Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 28.20 | 29.13 | 28.00 | 28.42 | 7,816,402 | +0.01(+0.03%) |
Oct 30, 2006 | 28.68 | 28.70 | 28.33 | 28.41 | 8,090,558 | -0.41(-1.44%) |
Oct 27, 2006 | 29.06 | 29.09 | 28.75 | 28.82 | 5,971,220 | -0.17(-0.57%) |
Oct 26, 2006 | 29.41 | 29.43 | 28.77 | 28.99 | 10,955,384 | -0.33(-1.11%) |
Oct 25, 2006 | 28.87 | 29.39 | 28.86 | 29.31 | 8,171,081 | +0.39(+1.35%) |
Oct 24, 2006 | 28.75 | 29.04 | 28.72 | 28.92 | 8,610,770 | +0.19(+0.65%) |
Oct 23, 2006 | 28.20 | 28.79 | 28.18 | 28.74 | 7,529,258 | +0.03(+0.09%) |
Oct 20, 2006 | 28.96 | 28.96 | 28.60 | 28.71 | 6,072,995 | -0.12(-0.41%) |
Oct 19, 2006 | 28.36 | 28.85 | 28.36 | 28.83 | 8,095,753 | +0.65(+2.30%) |
Oct 18, 2006 | 28.59 | 28.69 | 28.16 | 28.18 | 10,375,193 | -0.51(-1.79%) |
Oct 17, 2006 | 28.94 | 28.94 | 28.52 | 28.70 | 8,185,958 | +0.10(+0.34%) |
Oct 16, 2006 | 28.34 | 28.66 | 28.31 | 28.60 | 8,036,010 | +0.66(+2.36%) |
Oct 13, 2006 | 27.93 | 28.14 | 27.83 | 27.94 | 7,578,139 | +0.38(+1.38%) |
Oct 12, 2006 | 27.24 | 27.56 | 27.15 | 27.56 | 8,310,639 | +0.51(+1.89%) |
Oct 11, 2006 | 27.14 | 27.24 | 26.91 | 27.04 | 7,560,428 | -0.28(-1.04%) |
Oct 10, 2006 | 27.03 | 27.44 | 26.99 | 27.33 | 8,042,622 | +0.09(+0.33%) |
Oct 09, 2006 | 27.48 | 27.51 | 27.13 | 27.24 | 6,696,163 | -0.16(-0.57%) |
Oct 06, 2006 | 27.27 | 27.39 | 27.06 | 27.39 | 6,921,911 | -0.06(-0.20%) |
Oct 05, 2006 | 27.46 | 27.53 | 27.34 | 27.45 | 8,957,421 | -0.10(-0.35%) |
Oct 04, 2006 | 27.17 | 27.55 | 27.10 | 27.55 | 14,351,047 | +0.56(+2.09%) |
Oct 03, 2006 | 27.21 | 27.30 | 26.90 | 26.98 | 9,577,283 | -0.70(-2.54%) |
Oct 02, 2006 | 27.87 | 28.05 | 27.67 | 27.69 | 6,513,393 | -0.08(-0.30%) |
Sep 29, 2006 | 27.75 | 27.85 | 27.54 | 27.77 | 6,212,317 | -0.09(-0.33%) |
Sep 28, 2006 | 28.02 | 28.07 | 27.81 | 27.87 | 7,974,850 | -0.17(-0.60%) |
Sep 27, 2006 | 27.78 | 28.07 | 27.56 | 28.03 | 10,300,337 | +0.47(+1.72%) |
Sep 26, 2006 | 27.24 | 27.65 | 27.24 | 27.56 | 12,026,505 | +0.01(+0.03%) |
Sep 25, 2006 | 27.42 | 27.63 | 27.02 | 27.55 | 12,043,035 | -0.06(-0.21%) |
Sep 22, 2006 | 28.15 | 28.15 | 27.56 | 27.61 | 8,493,410 | -0.32(-1.15%) |
Sep 21, 2006 | 27.68 | 27.99 | 27.55 | 27.93 | 8,791,416 | +0.41(+1.48%) |
Sep 20, 2006 | 27.93 | 28.11 | 27.49 | 27.53 | 13,740,631 | -0.08(-0.31%) |
Sep 19, 2006 | 27.90 | 27.98 | 27.38 | 27.61 | 8,242,631 | -0.15(-0.53%) |
Sep 18, 2006 | 27.73 | 27.84 | 27.35 | 27.76 | 10,927,047 | +0.29(+1.06%) |
Sep 15, 2006 | 27.64 | 27.64 | 27.29 | 27.47 | 9,745,413 | -0.42(-1.50%) |
Sep 14, 2006 | 28.30 | 28.35 | 27.82 | 27.89 | 9,491,329 | -0.34(-1.20%) |
Sep 13, 2006 | 27.87 | 28.29 | 27.77 | 28.23 | 9,228,271 | +0.59(+2.13%) |
Sep 12, 2006 | 27.79 | 27.85 | 27.40 | 27.64 | 11,948,816 | +0.16(+0.57%) |
Sep 11, 2006 | 27.66 | 27.71 | 27.38 | 27.48 | 13,736,853 | -0.39(-1.41%) |
Sep 08, 2006 | 28.08 | 28.14 | 27.76 | 27.87 | 8,528,830 | +0.03(+0.09%) |
Sep 07, 2006 | 28.03 | 28.12 | 27.79 | 27.85 | 9,742,343 | -0.50(-1.75%) |
Sep 06, 2006 | 28.59 | 28.66 | 28.25 | 28.34 | 8,599,908 | -0.71(-2.43%) |
Sep 05, 2006 | 28.72 | 29.05 | 28.67 | 29.05 | 8,466,962 | +0.25(+0.88%) |
Sep 01, 2006 | 28.75 | 28.86 | 28.68 | 28.80 | 5,134,583 | -0.02(-0.07%) |
Aug 31, 2006 | 28.89 | 28.97 | 28.76 | 28.82 | 12,634,561 | +0.10(+0.34%) |
Aug 30, 2006 | 28.84 | 28.92 | 28.43 | 28.72 | 15,733,163 | +0.22(+0.77%) |
Aug 29, 2006 | 28.96 | 28.96 | 28.34 | 28.50 | 14,637,247 | -0.42(-1.46%) |
Aug 28, 2006 | 28.88 | 28.93 | 28.64 | 28.92 | 6,674,675 | -0.00(-0.01%) |
Aug 25, 2006 | 28.91 | 29.16 | 28.84 | 28.93 | 7,348,849 | -0.26(-0.90%) |
Aug 24, 2006 | 29.18 | 29.22 | 28.85 | 29.19 | 8,046,872 | -0.08(-0.27%) |
Aug 23, 2006 | 29.62 | 29.69 | 29.15 | 29.27 | 4,410,820 | -0.31(-1.05%) |
Aug 22, 2006 | 29.56 | 29.66 | 29.43 | 29.58 | 4,182,711 | -0.16(-0.53%) |
Aug 21, 2006 | 29.64 | 29.97 | 29.64 | 29.74 | 5,170,712 | +0.11(+0.36%) |
Aug 18, 2006 | 29.49 | 29.63 | 29.26 | 29.63 | 6,081,969 | +0.39(+1.35%) |
Aug 17, 2006 | 29.16 | 29.30 | 28.87 | 29.24 | 9,616,009 | +0.22(+0.74%) |
Aug 16, 2006 | 29.44 | 29.44 | 28.91 | 29.02 | 9,907,640 | -0.55(-1.88%) |
Aug 15, 2006 | 29.64 | 29.67 | 29.39 | 29.58 | 9,753,678 | +0.23(+0.78%) |
Aug 14, 2006 | 29.69 | 29.69 | 29.33 | 29.35 | 6,700,886 | -0.01(-0.03%) |
Aug 11, 2006 | 29.29 | 29.49 | 29.24 | 29.36 | 5,254,541 | -0.19(-0.63%) |
Aug 10, 2006 | 29.72 | 29.72 | 29.31 | 29.54 | 9,496,996 | -0.21(-0.71%) |
Aug 09, 2006 | 29.89 | 30.07 | 29.75 | 29.75 | 9,963,132 | +0.05(+0.17%) |
Aug 08, 2006 | 29.58 | 29.86 | 29.44 | 29.70 | 11,298,020 | -0.13(-0.44%) |
Aug 07, 2006 | 30.09 | 30.30 | 29.75 | 29.83 | 14,561,446 | -0.89(-2.88%) |
Aug 04, 2006 | 30.71 | 30.83 | 30.49 | 30.72 | 5,136,000 | +0.23(+0.75%) |
Aug 03, 2006 | 30.64 | 30.69 | 30.45 | 30.49 | 5,511,459 | -0.33(-1.07%) |
Aug 02, 2006 | 30.86 | 31.03 | 30.68 | 30.82 | 6,512,448 | +0.12(+0.39%) |