Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 26.43 | 26.47 | 26.02 | 26.12 | 8,955,661 | -0.33(-1.26%) |
Oct 30, 2006 | 26.31 | 26.50 | 26.07 | 26.46 | 5,515,669 | +0.11(+0.41%) |
Oct 27, 2006 | 26.44 | 26.56 | 26.22 | 26.35 | 8,122,428 | -0.21(-0.78%) |
Oct 26, 2006 | 26.03 | 26.56 | 25.99 | 26.56 | 12,344,352 | +0.65(+2.50%) |
Oct 25, 2006 | 26.12 | 26.20 | 25.74 | 25.91 | 9,015,754 | -0.15(-0.57%) |
Oct 24, 2006 | 25.86 | 26.11 | 25.77 | 26.06 | 8,312,823 | +0.08(+0.32%) |
Oct 23, 2006 | 25.91 | 26.02 | 25.79 | 25.97 | 9,989,405 | -0.14(-0.54%) |
Oct 20, 2006 | 26.36 | 26.40 | 26.05 | 26.12 | 9,797,083 | -0.12(-0.44%) |
Oct 19, 2006 | 26.11 | 26.36 | 26.07 | 26.23 | 7,458,274 | +0.01(+0.03%) |
Oct 18, 2006 | 25.93 | 26.23 | 25.91 | 26.22 | 15,441,007 | +0.40(+1.54%) |
Oct 17, 2006 | 25.76 | 25.92 | 25.72 | 25.82 | 8,020,065 | +0.07(+0.26%) |
Oct 16, 2006 | 25.78 | 25.86 | 25.67 | 25.76 | 5,372,602 | -0.07(-0.29%) |
Oct 13, 2006 | 25.89 | 25.94 | 25.56 | 25.83 | 6,491,849 | -0.16(-0.61%) |
Oct 12, 2006 | 26.03 | 26.10 | 25.84 | 25.99 | 7,043,283 | -0.01(-0.03%) |
Oct 11, 2006 | 25.91 | 26.07 | 25.87 | 26.00 | 5,368,989 | +0.05(+0.19%) |
Oct 10, 2006 | 25.99 | 26.07 | 25.79 | 25.95 | 7,572,920 | -0.12(-0.45%) |
Oct 09, 2006 | 25.99 | 26.23 | 25.93 | 26.07 | 6,291,338 | +0.04(+0.16%) |
Oct 06, 2006 | 25.80 | 26.07 | 25.63 | 26.02 | 8,850,288 | +0.22(+0.87%) |
Oct 05, 2006 | 25.79 | 25.87 | 25.69 | 25.80 | 6,025,556 | -0.10(-0.38%) |
Oct 04, 2006 | 25.62 | 25.97 | 25.58 | 25.90 | 11,963,562 | +0.16(+0.61%) |
Oct 03, 2006 | 25.31 | 25.78 | 25.31 | 25.74 | 9,522,029 | +0.39(+1.54%) |
Oct 02, 2006 | 25.57 | 25.76 | 25.24 | 25.35 | 7,951,903 | -0.32(-1.23%) |
Sep 29, 2006 | 25.70 | 25.99 | 25.60 | 25.67 | 9,894,268 | -0.02(-0.06%) |
Sep 28, 2006 | 25.74 | 25.93 | 25.59 | 25.68 | 11,539,178 | -0.09(-0.35%) |
Sep 27, 2006 | 25.67 | 26.12 | 25.66 | 25.77 | 15,623,935 | -0.02(-0.10%) |
Sep 26, 2006 | 25.14 | 25.82 | 25.13 | 25.80 | 16,612,037 | +0.76(+3.02%) |
Sep 25, 2006 | 25.15 | 25.24 | 24.70 | 25.04 | 10,062,384 | +0.07(+0.27%) |
Sep 22, 2006 | 25.38 | 25.49 | 24.91 | 24.98 | 13,519,717 | -0.52(-2.05%) |
Sep 21, 2006 | 25.66 | 25.85 | 25.33 | 25.50 | 11,067,105 | -0.27(-1.03%) |
Sep 20, 2006 | 25.42 | 25.78 | 25.41 | 25.77 | 13,559,458 | +0.46(+1.84%) |
Sep 19, 2006 | 25.01 | 25.42 | 24.96 | 25.30 | 9,150,512 | +0.34(+1.36%) |
Sep 18, 2006 | 25.15 | 25.19 | 24.90 | 24.96 | 7,929,986 | -0.21(-0.82%) |
Sep 15, 2006 | 25.33 | 25.39 | 25.01 | 25.17 | 20,422,342 | -0.07(-0.26%) |
Sep 14, 2006 | 25.14 | 25.25 | 24.95 | 25.24 | 6,965,487 | -0.05(-0.20%) |
Sep 13, 2006 | 25.12 | 25.33 | 24.91 | 25.29 | 12,973,702 | +0.20(+0.79%) |
Sep 12, 2006 | 24.70 | 25.14 | 24.63 | 25.09 | 15,185,582 | +0.37(+1.48%) |
Sep 11, 2006 | 24.41 | 24.77 | 24.41 | 24.72 | 7,879,286 | +0.16(+0.64%) |
Sep 08, 2006 | 24.95 | 24.95 | 24.50 | 24.56 | 8,938,922 | +0.07(+0.31%) |
Sep 07, 2006 | 24.43 | 24.65 | 24.33 | 24.49 | 7,974,905 | -0.10(-0.41%) |
Sep 06, 2006 | 24.68 | 24.72 | 24.55 | 24.59 | 5,889,835 | -0.20(-0.80%) |
Sep 05, 2006 | 24.76 | 24.94 | 24.70 | 24.79 | 7,109,277 | -0.03(-0.13%) |
Sep 01, 2006 | 24.76 | 24.91 | 24.62 | 24.82 | 7,141,070 | +0.20(+0.81%) |
Aug 31, 2006 | 24.50 | 24.67 | 24.34 | 24.62 | 6,311,208 | +0.07(+0.27%) |
Aug 30, 2006 | 24.27 | 24.59 | 24.27 | 24.55 | 9,418,582 | +0.38(+1.58%) |
Aug 29, 2006 | 24.41 | 24.52 | 24.08 | 24.17 | 10,809,391 | -0.22(-0.89%) |
Aug 28, 2006 | 24.02 | 24.45 | 24.01 | 24.39 | 6,160,073 | +0.35(+1.45%) |
Aug 25, 2006 | 23.91 | 24.14 | 23.83 | 24.04 | 7,061,588 | +0.00(+0.00%) |
Aug 24, 2006 | 24.22 | 24.34 | 23.93 | 24.04 | 12,461,888 | -0.20(-0.82%) |
Aug 23, 2006 | 24.60 | 24.75 | 24.09 | 24.24 | 10,924,038 | -0.37(-1.52%) |
Aug 22, 2006 | 24.89 | 24.95 | 24.50 | 24.61 | 17,729,478 | -0.27(-1.10%) |
Aug 21, 2006 | 24.83 | 24.89 | 24.65 | 24.89 | 8,090,274 | +0.05(+0.20%) |
Aug 18, 2006 | 24.89 | 24.89 | 24.61 | 24.84 | 8,104,002 | +0.01(+0.03%) |
Aug 17, 2006 | 24.58 | 24.91 | 24.55 | 24.83 | 7,354,707 | +0.16(+0.64%) |
Aug 16, 2006 | 24.67 | 24.71 | 24.55 | 24.67 | 11,778,225 | +0.06(+0.24%) |
Aug 15, 2006 | 24.62 | 24.71 | 24.48 | 24.61 | 9,042,007 | +0.10(+0.41%) |
Aug 14, 2006 | 24.52 | 24.75 | 24.45 | 24.51 | 10,447,147 | +0.07(+0.31%) |
Aug 11, 2006 | 24.60 | 24.65 | 24.26 | 24.44 | 8,215,638 | -0.12(-0.51%) |
Aug 10, 2006 | 23.87 | 24.69 | 23.69 | 24.56 | 20,504,594 | +0.62(+2.60%) |
Aug 09, 2006 | 24.91 | 24.95 | 23.91 | 23.94 | 22,504,282 | -0.12(-0.52%) |
Aug 08, 2006 | 24.50 | 24.65 | 23.89 | 24.06 | 14,946,896 | -0.34(-1.40%) |
Aug 07, 2006 | 24.83 | 24.83 | 24.23 | 24.40 | 12,646,021 | -0.42(-1.71%) |
Aug 04, 2006 | 24.98 | 25.01 | 24.58 | 24.83 | 11,931,288 | -0.12(-0.47%) |
Aug 03, 2006 | 24.50 | 24.99 | 24.40 | 24.94 | 9,805,272 | +0.20(+0.81%) |
Aug 02, 2006 | 24.36 | 24.84 | 24.34 | 24.75 | 10,207,618 | +0.37(+1.53%) |