Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 26.22 | 26.25 | 25.91 | 26.08 | 3,246,185 | +0.02(+0.08%) |
Oct 30, 2006 | 26.02 | 26.23 | 25.88 | 26.06 | 4,780,467 | -0.03(-0.13%) |
Oct 27, 2006 | 26.38 | 26.38 | 26.05 | 26.10 | 8,036,043 | -0.77(-2.86%) |
Oct 26, 2006 | 26.73 | 26.88 | 26.56 | 26.87 | 5,684,295 | -0.62(-2.25%) |
Oct 25, 2006 | 27.84 | 27.86 | 27.44 | 27.48 | 4,742,697 | +0.24(+0.86%) |
Oct 24, 2006 | 27.27 | 27.36 | 27.21 | 27.25 | 2,852,559 | -0.20(-0.71%) |
Oct 23, 2006 | 27.25 | 27.47 | 27.25 | 27.44 | 1,350,535 | -0.08(-0.30%) |
Oct 20, 2006 | 27.36 | 27.54 | 27.24 | 27.53 | 1,777,235 | +0.12(+0.43%) |
Oct 19, 2006 | 27.43 | 27.62 | 27.28 | 27.41 | 3,340,508 | +0.38(+1.39%) |
Oct 18, 2006 | 26.96 | 27.10 | 26.92 | 27.03 | 1,998,139 | +0.15(+0.57%) |
Oct 17, 2006 | 26.99 | 26.99 | 26.80 | 26.88 | 1,902,795 | +0.23(+0.85%) |
Oct 16, 2006 | 26.71 | 26.73 | 26.58 | 26.66 | 3,061,826 | +0.21(+0.78%) |
Oct 13, 2006 | 26.52 | 26.55 | 26.38 | 26.45 | 2,707,196 | -0.13(-0.50%) |
Oct 12, 2006 | 26.67 | 26.74 | 26.51 | 26.58 | 5,170,622 | -0.05(-0.18%) |
Oct 11, 2006 | 26.52 | 26.76 | 26.49 | 26.63 | 2,056,938 | +0.12(+0.46%) |
Oct 10, 2006 | 26.61 | 26.62 | 26.43 | 26.51 | 1,492,836 | -0.10(-0.39%) |
Oct 09, 2006 | 26.68 | 26.72 | 26.51 | 26.61 | 2,386,864 | +0.01(+0.04%) |
Oct 06, 2006 | 26.43 | 26.78 | 26.45 | 26.60 | 1,886,258 | +0.18(+0.67%) |
Oct 05, 2006 | 26.48 | 26.54 | 26.34 | 26.43 | 2,567,344 | -0.47(-1.73%) |
Oct 04, 2006 | 26.71 | 26.92 | 26.68 | 26.89 | 1,678,624 | -0.07(-0.25%) |
Oct 03, 2006 | 26.80 | 27.01 | 26.75 | 26.96 | 3,195,348 | +0.36(+1.34%) |
Oct 02, 2006 | 26.43 | 26.73 | 26.38 | 26.60 | 2,648,601 | +0.53(+2.03%) |
Sep 29, 2006 | 26.04 | 26.23 | 25.91 | 26.07 | 2,888,696 | -0.16(-0.60%) |
Sep 28, 2006 | 26.22 | 26.24 | 26.10 | 26.23 | 2,155,752 | -0.12(-0.45%) |
Sep 27, 2006 | 26.43 | 26.59 | 26.26 | 26.35 | 2,539,986 | -0.30(-1.12%) |
Sep 26, 2006 | 26.50 | 26.66 | 26.43 | 26.65 | 3,095,104 | +0.04(+0.17%) |
Sep 25, 2006 | 26.55 | 26.68 | 26.32 | 26.60 | 3,878,681 | +0.16(+0.59%) |
Sep 22, 2006 | 26.48 | 26.57 | 26.33 | 26.44 | 2,631,247 | -0.00(-0.02%) |
Sep 21, 2006 | 26.65 | 26.66 | 26.40 | 26.45 | 3,149,208 | -0.02(-0.09%) |
Sep 20, 2006 | 26.47 | 26.57 | 26.45 | 26.47 | 3,228,423 | -0.13(-0.50%) |
Sep 19, 2006 | 26.66 | 26.66 | 26.43 | 26.61 | 4,269,244 | -0.62(-2.27%) |
Sep 18, 2006 | 27.08 | 27.26 | 26.93 | 27.22 | 2,728,428 | +0.11(+0.42%) |
Sep 15, 2006 | 26.94 | 27.54 | 26.81 | 27.11 | 6,982,360 | -0.02(-0.09%) |
Sep 14, 2006 | 27.15 | 27.26 | 27.07 | 27.14 | 1,516,723 | -0.20(-0.72%) |
Sep 13, 2006 | 27.32 | 27.39 | 27.10 | 27.33 | 1,562,660 | -0.32(-1.17%) |
Sep 12, 2006 | 27.43 | 27.69 | 27.37 | 27.65 | 2,059,592 | +0.59(+2.19%) |
Sep 11, 2006 | 26.93 | 27.11 | 26.73 | 27.06 | 1,266,012 | +0.08(+0.31%) |
Sep 08, 2006 | 26.90 | 27.02 | 26.82 | 26.98 | 1,491,611 | +0.16(+0.58%) |
Sep 07, 2006 | 26.87 | 27.07 | 26.80 | 26.82 | 1,371,972 | -0.44(-1.60%) |
Sep 06, 2006 | 27.33 | 27.37 | 27.20 | 27.26 | 1,200,271 | -0.39(-1.40%) |
Sep 05, 2006 | 27.46 | 27.72 | 27.42 | 27.64 | 1,552,044 | -0.16(-0.56%) |
Sep 01, 2006 | 27.72 | 27.90 | 27.68 | 27.80 | 1,321,136 | -0.01(-0.04%) |
Aug 31, 2006 | 27.82 | 27.89 | 27.67 | 27.81 | 1,779,685 | -0.11(-0.40%) |
Aug 30, 2006 | 27.87 | 27.97 | 27.78 | 27.92 | 3,127,975 | +0.59(+2.17%) |
Aug 29, 2006 | 27.27 | 27.36 | 27.13 | 27.33 | 2,730,674 | +0.35(+1.31%) |
Aug 28, 2006 | 26.78 | 27.04 | 26.76 | 26.98 | 1,330,527 | +0.26(+0.97%) |
Aug 25, 2006 | 26.60 | 26.80 | 26.58 | 26.72 | 1,716,599 | -0.16(-0.60%) |
Aug 24, 2006 | 26.87 | 26.95 | 26.76 | 26.88 | 2,869,505 | +0.48(+1.80%) |
Aug 23, 2006 | 26.55 | 26.66 | 26.38 | 26.41 | 1,929,744 | -0.13(-0.50%) |
Aug 22, 2006 | 26.40 | 26.65 | 26.38 | 26.54 | 3,811,919 | -0.15(-0.55%) |
Aug 21, 2006 | 26.87 | 26.87 | 26.66 | 26.68 | 3,716,371 | +0.02(+0.07%) |
Aug 18, 2006 | 26.70 | 26.74 | 26.58 | 26.66 | 2,344,807 | -0.21(-0.78%) |
Aug 17, 2006 | 27.05 | 27.09 | 26.77 | 26.88 | 1,627,584 | -0.37(-1.37%) |
Aug 16, 2006 | 27.14 | 27.38 | 27.12 | 27.25 | 2,470,571 | +0.06(+0.22%) |
Aug 15, 2006 | 27.34 | 27.34 | 27.16 | 27.19 | 1,854,817 | +0.20(+0.74%) |
Aug 14, 2006 | 26.96 | 27.23 | 26.96 | 26.99 | 1,725,582 | +0.03(+0.11%) |
Aug 11, 2006 | 26.87 | 26.99 | 26.84 | 26.96 | 1,259,274 | -0.03(-0.11%) |
Aug 10, 2006 | 26.71 | 27.01 | 26.66 | 26.99 | 1,724,969 | +0.27(+1.03%) |
Aug 09, 2006 | 26.80 | 26.93 | 26.71 | 26.71 | 1,479,158 | +0.13(+0.50%) |
Aug 08, 2006 | 26.55 | 26.66 | 26.47 | 26.58 | 1,962,819 | +0.05(+0.18%) |
Aug 07, 2006 | 26.66 | 26.75 | 26.48 | 26.53 | 1,883,195 | -0.24(-0.88%) |
Aug 04, 2006 | 26.81 | 26.98 | 26.74 | 26.77 | 1,700,674 | +0.37(+1.41%) |
Aug 03, 2006 | 26.28 | 26.44 | 26.20 | 26.40 | 2,241,501 | +0.04(+0.17%) |
Aug 02, 2006 | 26.34 | 26.45 | 26.22 | 26.35 | 3,678,397 | -0.48(-1.79%) |