Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 24.68 | 25.30 | 24.56 | 25.22 | 20,173,568 | +0.44(+1.76%) |
Oct 30, 2006 | 24.57 | 24.94 | 24.49 | 24.79 | 14,335,997 | -0.28(-1.12%) |
Oct 27, 2006 | 25.26 | 25.56 | 24.97 | 25.07 | 18,445,280 | -0.19(-0.77%) |
Oct 26, 2006 | 25.57 | 25.64 | 24.84 | 25.26 | 22,231,224 | -0.19(-0.74%) |
Oct 25, 2006 | 24.17 | 25.73 | 24.12 | 25.45 | 46,782,136 | +1.40(+5.84%) |
Oct 24, 2006 | 23.16 | 24.30 | 22.99 | 24.05 | 34,303,324 | +1.23(+5.40%) |
Oct 23, 2006 | 22.60 | 23.44 | 22.40 | 22.81 | 35,642,220 | +0.37(+1.67%) |
Oct 20, 2006 | 22.91 | 22.91 | 22.30 | 22.44 | 21,318,662 | -0.47(-2.04%) |
Oct 19, 2006 | 22.57 | 22.92 | 22.26 | 22.91 | 21,053,680 | +0.58(+2.62%) |
Oct 18, 2006 | 22.87 | 23.06 | 22.13 | 22.32 | 18,415,396 | -0.55(-2.39%) |
Oct 17, 2006 | 23.00 | 23.10 | 22.49 | 22.87 | 17,594,540 | -0.12(-0.51%) |
Oct 16, 2006 | 22.53 | 23.02 | 22.45 | 22.98 | 18,689,228 | +0.60(+2.68%) |
Oct 13, 2006 | 21.73 | 22.70 | 21.73 | 22.38 | 24,976,730 | +0.75(+3.46%) |
Oct 12, 2006 | 21.17 | 21.67 | 21.09 | 21.64 | 15,705,032 | +0.52(+2.47%) |
Oct 11, 2006 | 21.29 | 21.45 | 20.97 | 21.11 | 18,922,146 | -0.26(-1.20%) |
Oct 10, 2006 | 21.03 | 21.49 | 20.97 | 21.37 | 20,390,324 | +0.25(+1.18%) |
Oct 09, 2006 | 21.71 | 21.79 | 21.05 | 21.12 | 14,324,454 | -0.46(-2.13%) |
Oct 06, 2006 | 21.51 | 21.67 | 21.17 | 21.58 | 13,724,203 | +0.01(+0.04%) |
Oct 05, 2006 | 21.32 | 21.63 | 21.14 | 21.57 | 20,867,192 | +0.59(+2.82%) |
Oct 04, 2006 | 20.96 | 21.01 | 20.53 | 20.98 | 25,317,900 | +0.27(+1.28%) |
Oct 03, 2006 | 21.48 | 21.52 | 20.65 | 20.72 | 37,239,168 | -1.01(-4.63%) |
Oct 02, 2006 | 22.06 | 22.36 | 21.66 | 21.72 | 19,132,748 | -0.46(-2.07%) |
Sep 29, 2006 | 22.22 | 22.38 | 21.94 | 22.18 | 26,207,630 | -0.04(-0.18%) |
Sep 28, 2006 | 22.66 | 22.81 | 22.21 | 22.22 | 32,773,070 | -0.30(-1.32%) |
Sep 27, 2006 | 22.42 | 22.79 | 22.19 | 22.52 | 27,308,860 | +0.36(+1.62%) |
Sep 26, 2006 | 21.68 | 22.50 | 21.67 | 22.16 | 24,059,552 | +0.35(+1.61%) |
Sep 25, 2006 | 21.67 | 22.13 | 21.32 | 21.81 | 26,456,966 | -0.19(-0.85%) |
Sep 22, 2006 | 22.26 | 22.27 | 21.88 | 21.99 | 23,836,126 | +0.09(+0.39%) |
Sep 21, 2006 | 21.85 | 22.28 | 21.80 | 21.91 | 19,693,880 | +0.20(+0.93%) |
Sep 20, 2006 | 22.59 | 22.72 | 21.63 | 21.71 | 29,068,442 | -0.98(-4.33%) |
Sep 19, 2006 | 23.24 | 23.38 | 22.49 | 22.69 | 15,372,841 | -0.55(-2.35%) |
Sep 18, 2006 | 22.90 | 23.40 | 22.72 | 23.23 | 15,431,584 | +0.60(+2.65%) |
Sep 15, 2006 | 22.67 | 22.82 | 22.43 | 22.63 | 16,467,145 | -0.02(-0.10%) |
Sep 14, 2006 | 23.24 | 23.41 | 22.53 | 22.66 | 13,424,975 | -0.58(-2.52%) |
Sep 13, 2006 | 22.85 | 23.48 | 22.77 | 23.24 | 17,455,250 | +0.59(+2.62%) |
Sep 12, 2006 | 23.07 | 23.39 | 22.56 | 22.65 | 27,650,542 | -0.47(-2.02%) |
Sep 11, 2006 | 23.59 | 23.70 | 23.02 | 23.12 | 23,236,130 | -0.90(-3.73%) |
Sep 08, 2006 | 24.72 | 24.87 | 23.99 | 24.01 | 10,466,173 | -0.52(-2.13%) |
Sep 07, 2006 | 24.73 | 24.92 | 24.30 | 24.54 | 15,715,421 | -0.38(-1.53%) |
Sep 06, 2006 | 25.43 | 25.50 | 24.80 | 24.92 | 16,114,434 | -0.73(-2.86%) |
Sep 05, 2006 | 25.64 | 25.75 | 25.38 | 25.65 | 13,366,361 | -0.02(-0.09%) |
Sep 01, 2006 | 25.59 | 25.80 | 25.50 | 25.67 | 8,340,668 | +0.24(+0.95%) |
Aug 31, 2006 | 25.73 | 25.96 | 25.43 | 25.43 | 11,063,090 | -0.29(-1.12%) |
Aug 30, 2006 | 26.24 | 26.24 | 25.56 | 25.72 | 12,049,656 | -0.49(-1.87%) |
Aug 29, 2006 | 25.90 | 26.24 | 25.51 | 26.21 | 11,807,247 | +0.31(+1.20%) |
Aug 28, 2006 | 26.31 | 26.41 | 25.86 | 25.90 | 10,212,862 | -0.57(-2.15%) |
Aug 25, 2006 | 25.95 | 26.57 | 25.95 | 26.47 | 10,698,835 | +0.58(+2.23%) |
Aug 24, 2006 | 25.92 | 26.03 | 25.61 | 25.89 | 14,138,735 | -0.16(-0.60%) |
Aug 23, 2006 | 26.52 | 26.52 | 26.04 | 26.05 | 7,192,239 | -0.47(-1.76%) |
Aug 22, 2006 | 26.66 | 26.77 | 26.36 | 26.52 | 8,489,449 | -0.07(-0.26%) |
Aug 21, 2006 | 26.77 | 26.92 | 26.53 | 26.59 | 9,401,754 | +0.02(+0.09%) |
Aug 18, 2006 | 26.43 | 26.63 | 25.92 | 26.56 | 12,752,643 | +0.39(+1.49%) |
Aug 17, 2006 | 26.08 | 26.18 | 25.74 | 26.17 | 14,405,001 | -0.21(-0.80%) |
Aug 16, 2006 | 26.36 | 26.64 | 26.06 | 26.38 | 14,009,450 | +0.21(+0.80%) |
Aug 15, 2006 | 26.38 | 26.45 | 25.77 | 26.17 | 13,246,054 | +0.07(+0.27%) |
Aug 14, 2006 | 25.98 | 26.15 | 25.66 | 26.10 | 16,633,882 | -0.30(-1.15%) |
Aug 11, 2006 | 26.52 | 26.73 | 26.22 | 26.41 | 11,575,484 | -0.12(-0.44%) |
Aug 10, 2006 | 26.24 | 26.55 | 26.06 | 26.52 | 14,552,883 | +0.06(+0.24%) |
Aug 09, 2006 | 26.12 | 26.95 | 26.04 | 26.46 | 23,154,686 | +0.69(+2.66%) |
Aug 08, 2006 | 26.05 | 26.24 | 25.57 | 25.78 | 19,125,950 | -0.27(-1.02%) |
Aug 07, 2006 | 26.00 | 26.36 | 25.65 | 26.04 | 11,163,132 | +0.41(+1.61%) |
Aug 04, 2006 | 26.59 | 26.59 | 25.39 | 25.63 | 16,562,185 | -0.65(-2.49%) |
Aug 03, 2006 | 25.85 | 26.66 | 25.67 | 26.28 | 17,157,562 | -0.01(-0.03%) |
Aug 02, 2006 | 26.59 | 27.06 | 25.89 | 26.29 | 24,289,392 | -0.01(-0.03%) |