Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 25.13 | 25.75 | 25.00 | 25.67 | 19,818,850 | +0.44(+1.76%) |
Oct 30, 2006 | 25.01 | 25.39 | 24.93 | 25.23 | 14,083,924 | -0.29(-1.12%) |
Oct 27, 2006 | 25.71 | 26.02 | 25.42 | 25.52 | 18,120,952 | -0.20(-0.77%) |
Oct 26, 2006 | 26.02 | 26.10 | 25.29 | 25.71 | 21,840,326 | -0.19(-0.74%) |
Oct 25, 2006 | 24.60 | 26.19 | 24.55 | 25.90 | 45,959,552 | +1.43(+5.84%) |
Oct 24, 2006 | 23.57 | 24.74 | 23.40 | 24.48 | 33,700,160 | +1.25(+5.40%) |
Oct 23, 2006 | 23.01 | 23.86 | 22.80 | 23.22 | 35,015,512 | +0.38(+1.67%) |
Oct 20, 2006 | 23.32 | 23.32 | 22.70 | 22.84 | 20,943,810 | -0.48(-2.04%) |
Oct 19, 2006 | 22.98 | 23.33 | 22.66 | 23.32 | 20,683,486 | +0.60(+2.62%) |
Oct 18, 2006 | 23.28 | 23.48 | 22.52 | 22.72 | 18,091,594 | -0.56(-2.39%) |
Oct 17, 2006 | 23.41 | 23.52 | 22.90 | 23.28 | 17,285,170 | -0.12(-0.51%) |
Oct 16, 2006 | 22.94 | 23.43 | 22.86 | 23.40 | 18,360,610 | +0.61(+2.68%) |
Oct 13, 2006 | 22.12 | 23.11 | 22.12 | 22.79 | 24,537,558 | +0.76(+3.46%) |
Oct 12, 2006 | 21.55 | 22.06 | 21.47 | 22.02 | 15,428,886 | +0.53(+2.47%) |
Oct 11, 2006 | 21.67 | 21.83 | 21.34 | 21.49 | 18,589,434 | -0.26(-1.20%) |
Oct 10, 2006 | 21.40 | 21.87 | 21.34 | 21.75 | 20,031,796 | +0.25(+1.18%) |
Oct 09, 2006 | 22.10 | 22.18 | 21.43 | 21.50 | 14,072,583 | -0.47(-2.13%) |
Oct 06, 2006 | 21.90 | 22.06 | 21.55 | 21.97 | 13,482,887 | +0.01(+0.04%) |
Oct 05, 2006 | 21.71 | 22.02 | 21.52 | 21.96 | 20,500,278 | +0.60(+2.82%) |
Oct 04, 2006 | 21.33 | 21.39 | 20.90 | 21.36 | 24,872,728 | +0.27(+1.28%) |
Oct 03, 2006 | 21.86 | 21.90 | 21.02 | 21.09 | 36,584,384 | -1.02(-4.63%) |
Oct 02, 2006 | 22.46 | 22.76 | 22.05 | 22.11 | 18,796,332 | -0.47(-2.07%) |
Sep 29, 2006 | 22.62 | 22.78 | 22.33 | 22.58 | 25,746,814 | -0.04(-0.18%) |
Sep 28, 2006 | 23.06 | 23.22 | 22.61 | 22.62 | 32,196,812 | -0.30(-1.32%) |
Sep 27, 2006 | 22.82 | 23.20 | 22.59 | 22.92 | 26,828,682 | +0.37(+1.62%) |
Sep 26, 2006 | 22.07 | 22.90 | 22.06 | 22.55 | 23,636,506 | +0.36(+1.61%) |
Sep 25, 2006 | 22.06 | 22.53 | 21.71 | 22.20 | 25,991,766 | -0.19(-0.85%) |
Sep 22, 2006 | 22.66 | 22.67 | 22.27 | 22.39 | 23,417,008 | +0.09(+0.39%) |
Sep 21, 2006 | 22.25 | 22.68 | 22.19 | 22.30 | 19,347,596 | +0.21(+0.93%) |
Sep 20, 2006 | 22.99 | 23.13 | 22.02 | 22.09 | 28,557,324 | -1.00(-4.33%) |
Sep 19, 2006 | 23.66 | 23.80 | 22.90 | 23.09 | 15,102,537 | -0.56(-2.35%) |
Sep 18, 2006 | 23.31 | 23.82 | 23.13 | 23.65 | 15,160,246 | +0.61(+2.65%) |
Sep 15, 2006 | 23.07 | 23.23 | 22.83 | 23.04 | 16,177,599 | -0.02(-0.10%) |
Sep 14, 2006 | 23.66 | 23.82 | 22.94 | 23.06 | 13,188,920 | -0.60(-2.52%) |
Sep 13, 2006 | 23.26 | 23.90 | 23.18 | 23.66 | 17,148,330 | +0.60(+2.62%) |
Sep 12, 2006 | 23.48 | 23.81 | 22.97 | 23.05 | 27,164,354 | -0.48(-2.02%) |
Sep 11, 2006 | 24.01 | 24.13 | 23.43 | 23.53 | 22,827,564 | -0.91(-3.73%) |
Sep 08, 2006 | 25.16 | 25.32 | 24.42 | 24.44 | 10,282,144 | -0.53(-2.13%) |
Sep 07, 2006 | 25.17 | 25.36 | 24.74 | 24.98 | 15,439,092 | -0.39(-1.53%) |
Sep 06, 2006 | 25.88 | 25.95 | 25.25 | 25.36 | 15,831,089 | -0.75(-2.86%) |
Sep 05, 2006 | 26.09 | 26.21 | 25.83 | 26.11 | 13,131,337 | -0.02(-0.09%) |
Sep 01, 2006 | 26.05 | 26.26 | 25.95 | 26.13 | 8,194,012 | +0.25(+0.95%) |
Aug 31, 2006 | 26.19 | 26.43 | 25.88 | 25.89 | 10,868,564 | -0.29(-1.12%) |
Aug 30, 2006 | 26.71 | 26.71 | 26.02 | 26.18 | 11,837,784 | -0.50(-1.87%) |
Aug 29, 2006 | 26.36 | 26.71 | 25.97 | 26.68 | 11,599,637 | +0.32(+1.20%) |
Aug 28, 2006 | 26.79 | 26.88 | 26.32 | 26.36 | 10,033,287 | -0.58(-2.15%) |
Aug 25, 2006 | 26.41 | 27.05 | 26.41 | 26.94 | 10,510,714 | +0.59(+2.23%) |
Aug 24, 2006 | 26.39 | 26.49 | 26.07 | 26.36 | 13,890,130 | -0.16(-0.60%) |
Aug 23, 2006 | 26.99 | 27.00 | 26.51 | 26.52 | 7,065,776 | -0.48(-1.76%) |
Aug 22, 2006 | 27.14 | 27.25 | 26.83 | 26.99 | 8,340,176 | -0.07(-0.26%) |
Aug 21, 2006 | 27.25 | 27.40 | 27.01 | 27.06 | 9,236,440 | +0.02(+0.09%) |
Aug 18, 2006 | 26.90 | 27.10 | 26.39 | 27.04 | 12,528,409 | +0.40(+1.49%) |
Aug 17, 2006 | 26.55 | 26.65 | 26.21 | 26.64 | 14,151,714 | -0.21(-0.80%) |
Aug 16, 2006 | 26.83 | 27.12 | 26.53 | 26.86 | 13,763,119 | +0.21(+0.80%) |
Aug 15, 2006 | 26.85 | 26.92 | 26.23 | 26.64 | 13,013,145 | +0.07(+0.27%) |
Aug 14, 2006 | 26.44 | 26.62 | 26.12 | 26.57 | 16,341,404 | -0.31(-1.15%) |
Aug 11, 2006 | 27.00 | 27.21 | 26.69 | 26.88 | 11,371,949 | -0.12(-0.44%) |
Aug 10, 2006 | 26.71 | 27.02 | 26.52 | 27.00 | 14,296,996 | +0.06(+0.24%) |
Aug 09, 2006 | 26.59 | 27.43 | 26.51 | 26.94 | 22,747,552 | +0.70(+2.66%) |
Aug 08, 2006 | 26.52 | 26.71 | 26.03 | 26.24 | 18,789,654 | -0.27(-1.02%) |
Aug 07, 2006 | 26.47 | 26.83 | 26.11 | 26.51 | 10,966,847 | +0.42(+1.61%) |
Aug 04, 2006 | 27.06 | 27.06 | 25.85 | 26.09 | 16,270,968 | -0.67(-2.49%) |
Aug 03, 2006 | 26.31 | 27.13 | 26.13 | 26.75 | 16,855,876 | -0.01(-0.03%) |
Aug 02, 2006 | 27.06 | 27.55 | 26.35 | 26.76 | 23,862,306 | -0.01(-0.03%) |