Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 26.63 | 26.72 | 26.56 | 26.63 | 2,324,381 | +0.05(+0.18%) |
Oct 30, 2006 | 26.52 | 26.65 | 26.46 | 26.58 | 2,418,856 | -0.04(-0.16%) |
Oct 27, 2006 | 26.74 | 26.75 | 26.56 | 26.63 | 2,119,046 | -0.13(-0.50%) |
Oct 26, 2006 | 26.71 | 26.78 | 26.56 | 26.76 | 1,470,122 | +0.11(+0.40%) |
Oct 25, 2006 | 26.73 | 26.79 | 26.51 | 26.65 | 1,843,032 | -0.07(-0.26%) |
Oct 24, 2006 | 26.60 | 26.74 | 26.58 | 26.72 | 2,380,667 | +0.05(+0.18%) |
Oct 23, 2006 | 26.53 | 26.72 | 26.49 | 26.67 | 2,488,678 | +0.05(+0.18%) |
Oct 20, 2006 | 26.81 | 26.81 | 26.55 | 26.63 | 2,229,907 | -0.08(-0.32%) |
Oct 19, 2006 | 26.83 | 26.84 | 26.54 | 26.71 | 2,607,092 | -0.20(-0.76%) |
Oct 18, 2006 | 27.02 | 27.09 | 26.67 | 26.91 | 3,600,996 | -0.23(-0.85%) |
Oct 17, 2006 | 26.91 | 27.22 | 26.89 | 27.14 | 3,692,905 | +0.02(+0.08%) |
Oct 16, 2006 | 27.26 | 27.29 | 26.93 | 27.12 | 4,249,491 | -0.15(-0.57%) |
Oct 13, 2006 | 27.23 | 27.47 | 26.97 | 27.28 | 6,790,608 | +0.61(+2.29%) |
Oct 12, 2006 | 26.59 | 26.67 | 26.49 | 26.67 | 3,007,503 | +0.09(+0.34%) |
Oct 11, 2006 | 26.34 | 26.58 | 26.27 | 26.58 | 2,902,484 | +0.09(+0.34%) |
Oct 10, 2006 | 26.47 | 26.51 | 26.37 | 26.49 | 2,479,558 | +0.01(+0.05%) |
Oct 09, 2006 | 26.53 | 26.53 | 26.36 | 26.47 | 2,789,913 | -0.11(-0.42%) |
Oct 06, 2006 | 26.50 | 26.59 | 26.27 | 26.58 | 2,354,305 | +0.05(+0.19%) |
Oct 05, 2006 | 26.29 | 26.59 | 26.18 | 26.53 | 3,755,033 | +0.25(+0.93%) |
Oct 04, 2006 | 25.84 | 26.32 | 25.84 | 26.29 | 3,461,920 | +0.36(+1.38%) |
Oct 03, 2006 | 25.76 | 26.17 | 25.76 | 25.93 | 3,860,479 | +0.15(+0.60%) |
Oct 02, 2006 | 25.88 | 25.97 | 25.61 | 25.78 | 2,165,214 | -0.04(-0.16%) |
Sep 29, 2006 | 26.14 | 26.14 | 25.78 | 25.82 | 2,252,279 | -0.22(-0.86%) |
Sep 28, 2006 | 25.97 | 26.11 | 25.85 | 26.04 | 1,662,064 | +0.06(+0.24%) |
Sep 27, 2006 | 25.99 | 26.09 | 25.86 | 25.98 | 2,347,893 | -0.01(-0.03%) |
Sep 26, 2006 | 25.65 | 25.99 | 25.47 | 25.99 | 3,526,043 | +0.38(+1.48%) |
Sep 25, 2006 | 25.61 | 25.64 | 25.33 | 25.61 | 3,230,936 | +0.16(+0.63%) |
Sep 22, 2006 | 25.64 | 25.64 | 25.36 | 25.45 | 1,834,625 | -0.12(-0.47%) |
Sep 21, 2006 | 25.78 | 25.78 | 25.40 | 25.57 | 1,924,540 | -0.18(-0.68%) |
Sep 20, 2006 | 25.64 | 25.87 | 25.58 | 25.74 | 2,307,709 | +0.13(+0.52%) |
Sep 19, 2006 | 25.65 | 25.68 | 25.47 | 25.61 | 1,554,337 | -0.10(-0.38%) |
Sep 18, 2006 | 25.77 | 25.90 | 25.57 | 25.71 | 1,901,313 | -0.25(-0.97%) |
Sep 15, 2006 | 25.91 | 25.97 | 25.80 | 25.96 | 2,314,407 | +0.12(+0.46%) |
Sep 14, 2006 | 25.72 | 25.90 | 25.68 | 25.84 | 2,283,343 | +0.13(+0.49%) |
Sep 13, 2006 | 25.51 | 25.81 | 25.46 | 25.71 | 2,841,354 | +0.18(+0.69%) |
Sep 12, 2006 | 25.47 | 25.59 | 25.24 | 25.54 | 2,715,103 | +0.18(+0.72%) |
Sep 11, 2006 | 25.32 | 25.47 | 25.17 | 25.36 | 2,432,108 | -0.01(-0.06%) |
Sep 08, 2006 | 25.44 | 25.45 | 25.16 | 25.37 | 2,123,463 | +0.06(+0.22%) |
Sep 07, 2006 | 25.47 | 25.47 | 25.24 | 25.31 | 1,760,813 | -0.16(-0.63%) |
Sep 06, 2006 | 25.33 | 25.71 | 25.31 | 25.47 | 3,254,305 | +0.04(+0.14%) |
Sep 05, 2006 | 25.30 | 25.50 | 25.16 | 25.44 | 2,295,597 | +0.08(+0.33%) |
Sep 01, 2006 | 25.25 | 25.40 | 25.22 | 25.36 | 2,203,545 | +0.10(+0.39%) |
Aug 31, 2006 | 25.42 | 25.42 | 25.18 | 25.26 | 1,735,164 | -0.08(-0.33%) |
Aug 30, 2006 | 25.33 | 25.43 | 25.14 | 25.34 | 1,678,450 | -0.01(-0.06%) |
Aug 29, 2006 | 25.59 | 25.59 | 25.29 | 25.36 | 2,490,673 | -0.19(-0.74%) |
Aug 28, 2006 | 25.61 | 25.76 | 25.50 | 25.54 | 3,174,365 | -0.20(-0.76%) |
Aug 25, 2006 | 25.85 | 25.90 | 25.73 | 25.74 | 1,987,523 | -0.25(-0.97%) |
Aug 24, 2006 | 25.81 | 26.00 | 25.76 | 25.99 | 3,184,197 | +0.16(+0.62%) |
Aug 23, 2006 | 25.92 | 25.92 | 25.69 | 25.83 | 2,932,266 | -0.06(-0.24%) |
Aug 22, 2006 | 25.79 | 25.93 | 25.71 | 25.90 | 2,281,205 | +0.18(+0.71%) |
Aug 21, 2006 | 25.70 | 25.79 | 25.61 | 25.71 | 1,537,665 | -0.06(-0.22%) |
Aug 18, 2006 | 25.97 | 25.97 | 25.70 | 25.77 | 1,993,935 | -0.10(-0.38%) |
Aug 17, 2006 | 25.83 | 25.89 | 25.57 | 25.87 | 2,426,123 | +0.05(+0.19%) |
Aug 16, 2006 | 25.97 | 25.97 | 25.68 | 25.82 | 1,697,117 | +0.01(+0.05%) |
Aug 15, 2006 | 25.62 | 25.90 | 25.50 | 25.80 | 2,704,843 | +0.50(+1.97%) |
Aug 14, 2006 | 25.83 | 25.83 | 25.21 | 25.31 | 2,658,675 | -0.27(-1.07%) |
Aug 11, 2006 | 25.65 | 25.65 | 25.37 | 25.58 | 1,690,990 | -0.07(-0.27%) |
Aug 10, 2006 | 25.44 | 25.73 | 25.33 | 25.65 | 2,644,995 | +0.21(+0.83%) |
Aug 09, 2006 | 25.83 | 25.90 | 25.41 | 25.44 | 2,244,156 | -0.10(-0.38%) |
Aug 08, 2006 | 25.97 | 26.07 | 25.53 | 25.54 | 2,436,525 | -0.31(-1.19%) |
Aug 07, 2006 | 25.97 | 25.97 | 25.78 | 25.85 | 1,852,295 | -0.15(-0.57%) |
Aug 04, 2006 | 25.91 | 26.22 | 25.85 | 25.99 | 3,038,425 | +0.14(+0.54%) |
Aug 03, 2006 | 25.76 | 25.87 | 25.66 | 25.85 | 3,079,036 | +0.07(+0.27%) |
Aug 02, 2006 | 25.71 | 25.78 | 25.55 | 25.78 | 2,164,074 | +0.11(+0.44%) |