Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 25.12 | 25.75 | 24.99 | 25.67 | 19,822,984 | +0.44(+1.76%) |
Oct 30, 2006 | 25.00 | 25.38 | 24.92 | 25.22 | 14,086,862 | -0.29(-1.12%) |
Oct 27, 2006 | 25.71 | 26.01 | 25.41 | 25.51 | 18,124,732 | -0.20(-0.77%) |
Oct 26, 2006 | 26.02 | 26.10 | 25.28 | 25.71 | 21,844,882 | -0.19(-0.74%) |
Oct 25, 2006 | 24.60 | 26.18 | 24.55 | 25.90 | 45,969,140 | +1.43(+5.84%) |
Oct 24, 2006 | 23.57 | 24.73 | 23.40 | 24.47 | 33,707,192 | +1.25(+5.40%) |
Oct 23, 2006 | 23.00 | 23.85 | 22.80 | 23.22 | 35,022,816 | +0.38(+1.67%) |
Oct 20, 2006 | 23.31 | 23.31 | 22.69 | 22.84 | 20,948,180 | -0.48(-2.04%) |
Oct 19, 2006 | 22.97 | 23.33 | 22.65 | 23.31 | 20,687,802 | +0.60(+2.62%) |
Oct 18, 2006 | 23.27 | 23.47 | 22.52 | 22.72 | 18,095,368 | -0.56(-2.39%) |
Oct 17, 2006 | 23.41 | 23.51 | 22.89 | 23.27 | 17,288,776 | -0.12(-0.51%) |
Oct 16, 2006 | 22.93 | 23.42 | 22.85 | 23.39 | 18,364,442 | +0.61(+2.68%) |
Oct 13, 2006 | 22.11 | 23.11 | 22.11 | 22.78 | 24,542,676 | +0.76(+3.46%) |
Oct 12, 2006 | 21.54 | 22.05 | 21.46 | 22.02 | 15,432,104 | +0.53(+2.47%) |
Oct 11, 2006 | 21.66 | 21.83 | 21.34 | 21.49 | 18,593,312 | -0.26(-1.20%) |
Oct 10, 2006 | 21.40 | 21.87 | 21.34 | 21.75 | 20,035,976 | +0.25(+1.18%) |
Oct 09, 2006 | 22.10 | 22.18 | 21.42 | 21.49 | 14,075,519 | -0.47(-2.13%) |
Oct 06, 2006 | 21.89 | 22.06 | 21.54 | 21.96 | 13,485,699 | +0.01(+0.04%) |
Oct 05, 2006 | 21.70 | 22.01 | 21.52 | 21.96 | 20,504,554 | +0.60(+2.82%) |
Oct 04, 2006 | 21.33 | 21.38 | 20.89 | 21.35 | 24,877,916 | +0.27(+1.28%) |
Oct 03, 2006 | 21.86 | 21.90 | 21.01 | 21.08 | 36,592,012 | -1.02(-4.63%) |
Oct 02, 2006 | 22.45 | 22.76 | 22.04 | 22.11 | 18,800,252 | -0.47(-2.07%) |
Sep 29, 2006 | 22.61 | 22.77 | 22.33 | 22.57 | 25,752,186 | -0.04(-0.18%) |
Sep 28, 2006 | 23.06 | 23.22 | 22.61 | 22.61 | 32,203,528 | -0.30(-1.32%) |
Sep 27, 2006 | 22.81 | 23.19 | 22.58 | 22.92 | 26,834,278 | +0.36(+1.62%) |
Sep 26, 2006 | 22.07 | 22.90 | 22.06 | 22.55 | 23,641,438 | +0.36(+1.61%) |
Sep 25, 2006 | 22.06 | 22.53 | 21.70 | 22.19 | 25,997,188 | -0.19(-0.85%) |
Sep 22, 2006 | 22.65 | 22.66 | 22.26 | 22.38 | 23,421,894 | +0.09(+0.39%) |
Sep 21, 2006 | 22.24 | 22.68 | 22.19 | 22.30 | 19,351,632 | +0.21(+0.93%) |
Sep 20, 2006 | 22.99 | 23.12 | 22.01 | 22.09 | 28,563,282 | -1.00(-4.33%) |
Sep 19, 2006 | 23.65 | 23.80 | 22.89 | 23.09 | 15,105,687 | -0.56(-2.35%) |
Sep 18, 2006 | 23.30 | 23.81 | 23.12 | 23.65 | 15,163,409 | +0.61(+2.65%) |
Sep 15, 2006 | 23.07 | 23.22 | 22.83 | 23.03 | 16,180,974 | -0.02(-0.10%) |
Sep 14, 2006 | 23.65 | 23.82 | 22.93 | 23.06 | 13,191,672 | -0.60(-2.52%) |
Sep 13, 2006 | 23.26 | 23.89 | 23.18 | 23.65 | 17,151,908 | +0.60(+2.62%) |
Sep 12, 2006 | 23.48 | 23.80 | 22.96 | 23.05 | 27,170,022 | -0.48(-2.02%) |
Sep 11, 2006 | 24.00 | 24.12 | 23.42 | 23.53 | 22,832,326 | -0.91(-3.73%) |
Sep 08, 2006 | 25.15 | 25.31 | 24.41 | 24.44 | 10,284,289 | -0.53(-2.13%) |
Sep 07, 2006 | 25.17 | 25.36 | 24.73 | 24.97 | 15,442,313 | -0.39(-1.53%) |
Sep 06, 2006 | 25.87 | 25.95 | 25.24 | 25.36 | 15,834,392 | -0.75(-2.86%) |
Sep 05, 2006 | 26.09 | 26.21 | 25.83 | 26.10 | 13,134,076 | -0.02(-0.09%) |
Sep 01, 2006 | 26.04 | 26.26 | 25.95 | 26.13 | 8,195,722 | +0.25(+0.95%) |
Aug 31, 2006 | 26.18 | 26.42 | 25.87 | 25.88 | 10,870,832 | -0.29(-1.12%) |
Aug 30, 2006 | 26.70 | 26.71 | 26.01 | 26.18 | 11,840,253 | -0.50(-1.87%) |
Aug 29, 2006 | 26.36 | 26.70 | 25.96 | 26.68 | 11,602,057 | +0.32(+1.20%) |
Aug 28, 2006 | 26.78 | 26.87 | 26.32 | 26.36 | 10,035,380 | -0.58(-2.15%) |
Aug 25, 2006 | 26.41 | 27.04 | 26.41 | 26.94 | 10,512,907 | +0.59(+2.23%) |
Aug 24, 2006 | 26.38 | 26.49 | 26.07 | 26.35 | 13,893,028 | -0.16(-0.60%) |
Aug 23, 2006 | 26.99 | 26.99 | 26.50 | 26.51 | 7,067,250 | -0.48(-1.76%) |
Aug 22, 2006 | 27.14 | 27.25 | 26.83 | 26.99 | 8,341,916 | -0.07(-0.26%) |
Aug 21, 2006 | 27.24 | 27.40 | 27.00 | 27.06 | 9,238,367 | +0.02(+0.09%) |
Aug 18, 2006 | 26.90 | 27.10 | 26.38 | 27.03 | 12,531,023 | +0.40(+1.49%) |
Aug 17, 2006 | 26.54 | 26.64 | 26.20 | 26.64 | 14,154,666 | -0.21(-0.80%) |
Aug 16, 2006 | 26.83 | 27.11 | 26.53 | 26.85 | 13,765,990 | +0.21(+0.80%) |
Aug 15, 2006 | 26.84 | 26.91 | 26.22 | 26.64 | 13,015,860 | +0.07(+0.27%) |
Aug 14, 2006 | 26.44 | 26.61 | 26.11 | 26.57 | 16,344,813 | -0.31(-1.15%) |
Aug 11, 2006 | 26.99 | 27.21 | 26.68 | 26.87 | 11,374,321 | -0.12(-0.44%) |
Aug 10, 2006 | 26.70 | 27.02 | 26.52 | 26.99 | 14,299,978 | +0.06(+0.24%) |
Aug 09, 2006 | 26.58 | 27.42 | 26.50 | 26.93 | 22,752,296 | +0.70(+2.66%) |
Aug 08, 2006 | 26.51 | 26.71 | 26.03 | 26.23 | 18,793,572 | -0.27(-1.02%) |
Aug 07, 2006 | 26.46 | 26.83 | 26.10 | 26.50 | 10,969,135 | +0.42(+1.61%) |
Aug 04, 2006 | 27.06 | 27.06 | 25.84 | 26.08 | 16,274,362 | -0.67(-2.49%) |
Aug 03, 2006 | 26.30 | 27.13 | 26.12 | 26.75 | 16,859,392 | -0.01(-0.03%) |
Aug 02, 2006 | 27.06 | 27.54 | 26.34 | 26.76 | 23,867,282 | -0.01(-0.03%) |