Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 29.37 | 29.48 | 29.11 | 29.43 | 2,721,000 | +0.16(+0.55%) |
Oct 30, 2006 | 29.18 | 29.39 | 29.04 | 29.27 | 2,123,300 | +0.09(+0.31%) |
Oct 27, 2006 | 29.15 | 29.45 | 29.07 | 29.18 | 2,210,200 | +1.35(+4.84%) |
Oct 26, 2006 | 27.77 | 27.96 | 27.26 | 27.83 | 1,288,800 | +0.34(+1.25%) |
Oct 25, 2006 | 27.98 | 28.14 | 27.13 | 27.49 | 1,282,800 | -0.63(-2.23%) |
Oct 24, 2006 | 27.82 | 28.32 | 27.78 | 28.12 | 1,128,700 | +0.10(+0.36%) |
Oct 23, 2006 | 27.73 | 28.04 | 27.55 | 28.02 | 566,300 | -1.34(-4.58%) |
Oct 20, 2006 | 29.66 | 29.66 | 29.08 | 29.36 | 3,373,300 | -0.25(-0.84%) |
Oct 19, 2006 | 29.42 | 29.66 | 29.34 | 29.61 | 3,262,200 | +0.01(+0.03%) |
Oct 18, 2006 | 29.60 | 29.76 | 29.51 | 29.60 | 5,795,200 | +0.02(+0.07%) |
Oct 17, 2006 | 29.32 | 29.62 | 29.30 | 29.58 | 2,823,200 | +0.02(+0.07%) |
Oct 16, 2006 | 29.13 | 29.70 | 29.12 | 29.56 | 4,311,700 | +0.43(+1.48%) |
Oct 13, 2006 | 28.70 | 29.14 | 28.64 | 29.13 | 4,260,300 | +0.37(+1.29%) |
Oct 12, 2006 | 28.40 | 28.84 | 28.39 | 28.76 | 4,581,500 | +0.46(+1.63%) |
Oct 11, 2006 | 28.27 | 28.49 | 28.18 | 28.30 | 4,140,300 | +0.01(+0.04%) |
Oct 10, 2006 | 27.84 | 28.29 | 27.76 | 28.29 | 3,349,200 | +0.36(+1.29%) |
Oct 09, 2006 | 27.78 | 28.00 | 27.76 | 27.93 | 2,731,800 | +0.00(+0.00%) |
Oct 06, 2006 | 28.02 | 28.08 | 27.92 | 27.93 | 3,169,400 | -0.22(-0.78%) |
Oct 05, 2006 | 28.07 | 28.32 | 28.04 | 28.15 | 2,466,300 | -0.07(-0.25%) |
Oct 04, 2006 | 27.91 | 28.30 | 27.85 | 28.22 | 2,636,600 | +0.11(+0.39%) |
Oct 03, 2006 | 27.85 | 28.20 | 27.70 | 28.11 | 2,450,100 | +0.14(+0.50%) |
Oct 02, 2006 | 27.99 | 28.24 | 27.84 | 27.97 | 2,629,300 | -0.02(-0.07%) |
Sep 29, 2006 | 27.95 | 28.07 | 27.85 | 27.99 | 2,464,100 | +0.05(+0.18%) |
Sep 28, 2006 | 27.55 | 28.06 | 27.50 | 27.94 | 3,787,400 | +0.35(+1.27%) |
Sep 27, 2006 | 27.66 | 27.84 | 27.47 | 27.59 | 3,085,900 | -0.06(-0.22%) |
Sep 26, 2006 | 27.35 | 27.75 | 27.21 | 27.65 | 4,608,500 | +0.36(+1.32%) |
Sep 25, 2006 | 27.17 | 27.50 | 26.79 | 27.29 | 3,582,500 | +0.23(+0.85%) |
Sep 22, 2006 | 27.11 | 27.11 | 26.76 | 27.06 | 3,975,400 | -0.05(-0.18%) |
Sep 21, 2006 | 27.04 | 27.43 | 26.99 | 27.11 | 2,899,300 | +0.08(+0.30%) |
Sep 20, 2006 | 26.90 | 27.08 | 26.81 | 27.03 | 3,391,700 | +0.20(+0.75%) |
Sep 19, 2006 | 26.66 | 26.87 | 26.53 | 26.83 | 2,256,100 | +0.17(+0.64%) |
Sep 18, 2006 | 26.45 | 26.71 | 26.41 | 26.66 | 2,399,500 | +0.15(+0.57%) |
Sep 15, 2006 | 26.40 | 26.57 | 26.26 | 26.51 | 3,634,900 | +0.14(+0.53%) |
Sep 14, 2006 | 26.47 | 26.60 | 26.28 | 26.37 | 2,465,900 | -0.23(-0.86%) |
Sep 13, 2006 | 26.45 | 26.65 | 26.41 | 26.60 | 2,188,200 | +0.17(+0.64%) |
Sep 12, 2006 | 26.40 | 26.49 | 26.13 | 26.43 | 2,681,200 | +0.10(+0.38%) |
Sep 11, 2006 | 26.15 | 26.48 | 26.14 | 26.33 | 2,386,000 | +0.12(+0.46%) |
Sep 08, 2006 | 26.29 | 26.32 | 26.18 | 26.21 | 2,430,800 | -0.03(-0.11%) |
Sep 07, 2006 | 26.49 | 26.59 | 26.18 | 26.24 | 4,370,700 | -0.25(-0.94%) |
Sep 06, 2006 | 26.23 | 26.63 | 26.23 | 26.49 | 2,432,400 | +0.13(+0.49%) |
Sep 05, 2006 | 26.38 | 26.48 | 26.24 | 26.36 | 2,369,300 | -0.02(-0.08%) |
Sep 01, 2006 | 26.33 | 26.59 | 26.26 | 26.38 | 2,224,500 | +0.23(+0.88%) |
Aug 31, 2006 | 25.92 | 26.25 | 25.83 | 26.15 | 3,264,600 | +0.20(+0.77%) |
Aug 30, 2006 | 26.09 | 26.12 | 25.95 | 25.95 | 2,187,300 | -0.03(-0.12%) |
Aug 29, 2006 | 26.08 | 26.08 | 25.94 | 25.98 | 2,305,600 | -0.09(-0.35%) |
Aug 28, 2006 | 26.01 | 26.20 | 26.01 | 26.07 | 2,124,800 | -0.02(-0.08%) |
Aug 25, 2006 | 25.90 | 26.20 | 25.90 | 26.09 | 2,984,600 | +0.16(+0.62%) |
Aug 24, 2006 | 26.33 | 26.45 | 25.90 | 25.93 | 2,055,200 | -0.26(-0.99%) |
Aug 23, 2006 | 26.03 | 26.31 | 26.03 | 26.19 | 1,642,900 | +0.11(+0.42%) |
Aug 22, 2006 | 26.23 | 26.38 | 26.05 | 26.08 | 2,328,000 | -0.13(-0.50%) |
Aug 21, 2006 | 26.28 | 26.45 | 26.20 | 26.21 | 1,869,100 | +1.24(+4.98%) |
Aug 18, 2006 | 25.93 | 25.94 | 24.97 | 24.97 | 1,685,900 | -0.73(-2.83%) |
Aug 17, 2006 | 24.98 | 26.05 | 24.98 | 25.69 | 599,700 | -0.79(-2.97%) |
Aug 16, 2006 | 25.92 | 26.56 | 25.89 | 26.48 | 3,354,200 | +0.56(+2.16%) |
Aug 15, 2006 | 25.84 | 25.95 | 25.64 | 25.92 | 2,722,700 | +0.35(+1.37%) |
Aug 14, 2006 | 25.51 | 26.09 | 25.51 | 25.57 | 1,975,900 | +0.06(+0.24%) |
Aug 11, 2006 | 25.37 | 25.64 | 25.36 | 25.51 | 2,043,800 | +0.04(+0.16%) |
Aug 10, 2006 | 25.52 | 25.67 | 25.31 | 25.47 | 3,513,300 | -0.18(-0.70%) |
Aug 09, 2006 | 25.40 | 25.90 | 25.40 | 25.65 | 4,125,800 | +0.25(+0.98%) |
Aug 08, 2006 | 25.56 | 25.56 | 25.32 | 25.40 | 4,178,200 | +0.00(+0.00%) |
Aug 07, 2006 | 25.59 | 25.79 | 25.40 | 25.40 | 2,342,800 | -0.25(-0.97%) |
Aug 04, 2006 | 26.00 | 26.10 | 25.53 | 25.65 | 3,086,800 | -0.30(-1.16%) |
Aug 03, 2006 | 25.95 | 26.26 | 25.75 | 25.95 | 5,358,100 | -0.41(-1.56%) |
Aug 02, 2006 | 26.02 | 26.41 | 25.95 | 26.36 | 4,068,200 | +0.41(+1.58%) |