Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 23.46 | 23.50 | 23.04 | 23.06 | 11,010,164 | -0.26(-1.10%) |
Oct 30, 2006 | 23.06 | 23.42 | 22.99 | 23.32 | 7,123,279 | +0.39(+1.70%) |
Oct 27, 2006 | 23.04 | 23.15 | 22.83 | 22.93 | 6,202,307 | -0.11(-0.48%) |
Oct 26, 2006 | 22.65 | 23.06 | 22.39 | 23.04 | 8,543,717 | +0.35(+1.55%) |
Oct 25, 2006 | 23.01 | 23.28 | 22.51 | 22.69 | 10,996,830 | -0.41(-1.78%) |
Oct 24, 2006 | 23.02 | 23.54 | 22.86 | 23.10 | 8,434,327 | +0.10(+0.42%) |
Oct 23, 2006 | 22.49 | 23.12 | 22.49 | 23.00 | 9,541,698 | +0.45(+1.99%) |
Oct 20, 2006 | 22.89 | 22.89 | 22.45 | 22.56 | 8,769,436 | -0.34(-1.48%) |
Oct 19, 2006 | 22.62 | 22.97 | 22.42 | 22.89 | 12,906,258 | -0.18(-0.76%) |
Oct 18, 2006 | 22.97 | 23.23 | 22.89 | 23.07 | 8,607,936 | +0.19(+0.84%) |
Oct 17, 2006 | 23.03 | 23.03 | 22.75 | 22.88 | 8,697,870 | -0.09(-0.38%) |
Oct 16, 2006 | 22.97 | 23.01 | 22.67 | 22.97 | 13,956,076 | +0.12(+0.51%) |
Oct 13, 2006 | 23.15 | 23.31 | 22.81 | 22.85 | 12,982,995 | -0.30(-1.30%) |
Oct 12, 2006 | 23.14 | 23.65 | 23.01 | 23.15 | 25,651,288 | +0.25(+1.09%) |
Oct 11, 2006 | 21.98 | 22.96 | 21.76 | 22.90 | 26,745,870 | +1.06(+4.85%) |
Oct 10, 2006 | 22.56 | 22.67 | 21.75 | 21.84 | 40,968,344 | +0.00(+0.00%) |
Oct 09, 2006 | 21.45 | 21.85 | 21.17 | 21.84 | 26,260,962 | +0.29(+1.36%) |
Oct 06, 2006 | 22.70 | 22.70 | 20.93 | 21.55 | 62,753,840 | -1.18(-5.21%) |
Oct 05, 2006 | 23.47 | 23.48 | 21.98 | 22.73 | 41,530,400 | -0.90(-3.79%) |
Oct 04, 2006 | 23.20 | 23.67 | 23.15 | 23.63 | 9,033,388 | +0.29(+1.26%) |
Oct 03, 2006 | 23.39 | 23.45 | 23.20 | 23.34 | 9,577,209 | -0.12(-0.53%) |
Oct 02, 2006 | 23.53 | 23.71 | 23.25 | 23.46 | 7,569,275 | -0.15(-0.62%) |
Sep 29, 2006 | 23.70 | 23.89 | 23.56 | 23.61 | 7,838,532 | -0.12(-0.50%) |
Sep 28, 2006 | 23.77 | 23.98 | 23.49 | 23.73 | 8,375,822 | -0.05(-0.22%) |
Sep 27, 2006 | 23.37 | 24.09 | 23.34 | 23.78 | 16,069,046 | +0.51(+2.21%) |
Sep 26, 2006 | 23.15 | 23.49 | 23.04 | 23.26 | 21,993,524 | +0.40(+1.77%) |
Sep 25, 2006 | 24.09 | 24.28 | 22.49 | 22.86 | 28,406,040 | -1.42(-5.84%) |
Sep 22, 2006 | 24.07 | 24.44 | 23.79 | 24.28 | 21,623,720 | +0.41(+1.72%) |
Sep 21, 2006 | 25.47 | 25.47 | 23.10 | 23.86 | 58,122,856 | -2.18(-8.35%) |
Sep 20, 2006 | 25.72 | 26.09 | 25.64 | 26.04 | 4,159,135 | +0.47(+1.84%) |
Sep 19, 2006 | 25.65 | 25.72 | 25.31 | 25.57 | 3,966,342 | +0.05(+0.20%) |
Sep 18, 2006 | 25.67 | 25.78 | 25.50 | 25.52 | 4,385,534 | -0.01(-0.06%) |
Sep 15, 2006 | 25.98 | 26.17 | 25.50 | 25.53 | 6,461,769 | -0.29(-1.11%) |
Sep 14, 2006 | 25.45 | 26.03 | 25.40 | 25.82 | 6,581,635 | +0.20(+0.77%) |
Sep 13, 2006 | 26.31 | 26.47 | 25.56 | 25.62 | 10,449,744 | -0.80(-3.03%) |
Sep 12, 2006 | 26.55 | 26.56 | 26.33 | 26.42 | 6,860,552 | +0.07(+0.25%) |
Sep 11, 2006 | 26.14 | 26.55 | 26.01 | 26.36 | 6,651,704 | +0.26(+1.01%) |
Sep 08, 2006 | 26.19 | 26.19 | 25.76 | 26.09 | 4,786,223 | +0.29(+1.11%) |
Sep 07, 2006 | 25.48 | 26.13 | 25.25 | 25.81 | 9,109,308 | +0.32(+1.27%) |
Sep 06, 2006 | 25.34 | 25.57 | 25.30 | 25.48 | 5,558,348 | +0.14(+0.55%) |
Sep 05, 2006 | 25.28 | 25.50 | 25.20 | 25.34 | 6,750,890 | +0.38(+1.53%) |
Sep 01, 2006 | 24.83 | 25.06 | 24.72 | 24.96 | 4,091,242 | +0.30(+1.22%) |
Aug 31, 2006 | 24.95 | 24.95 | 24.49 | 24.66 | 6,620,547 | -0.29(-1.18%) |
Aug 30, 2006 | 24.86 | 25.06 | 24.73 | 24.95 | 4,959,016 | +0.20(+0.80%) |
Aug 29, 2006 | 24.62 | 24.97 | 24.39 | 24.75 | 6,468,707 | +0.15(+0.63%) |
Aug 28, 2006 | 24.23 | 24.72 | 24.23 | 24.60 | 3,696,268 | +0.37(+1.55%) |
Aug 25, 2006 | 24.22 | 24.41 | 23.95 | 24.23 | 4,322,540 | +0.04(+0.18%) |
Aug 24, 2006 | 24.20 | 24.30 | 23.82 | 24.18 | 4,478,870 | -0.04(-0.18%) |
Aug 23, 2006 | 24.25 | 24.32 | 23.92 | 24.23 | 5,574,675 | -0.03(-0.12%) |
Aug 22, 2006 | 24.64 | 24.72 | 24.23 | 24.25 | 6,308,160 | -0.48(-1.93%) |
Aug 21, 2006 | 24.72 | 24.89 | 24.61 | 24.73 | 3,765,521 | -0.16(-0.65%) |
Aug 18, 2006 | 25.28 | 25.33 | 24.65 | 24.89 | 5,057,249 | -0.37(-1.48%) |
Aug 17, 2006 | 25.30 | 25.64 | 25.25 | 25.27 | 6,233,600 | -0.02(-0.09%) |
Aug 16, 2006 | 25.65 | 25.72 | 25.23 | 25.29 | 6,161,898 | -0.36(-1.40%) |
Aug 15, 2006 | 25.21 | 25.70 | 25.21 | 25.65 | 4,196,007 | +0.46(+1.84%) |
Aug 14, 2006 | 25.14 | 25.53 | 25.05 | 25.19 | 5,252,627 | +0.22(+0.88%) |
Aug 11, 2006 | 24.81 | 25.11 | 24.64 | 24.97 | 4,422,270 | +0.12(+0.50%) |
Aug 10, 2006 | 24.39 | 24.88 | 24.39 | 24.84 | 4,378,051 | +0.46(+1.87%) |
Aug 09, 2006 | 24.97 | 24.99 | 24.32 | 24.39 | 4,541,320 | -0.53(-2.12%) |
Aug 08, 2006 | 24.77 | 25.14 | 24.77 | 24.92 | 8,600,589 | +0.31(+1.25%) |
Aug 07, 2006 | 24.99 | 25.17 | 24.45 | 24.61 | 4,992,214 | -0.24(-0.95%) |
Aug 04, 2006 | 24.73 | 24.98 | 24.48 | 24.84 | 7,033,617 | -0.07(-0.29%) |
Aug 03, 2006 | 24.25 | 25.20 | 24.07 | 24.92 | 13,228,442 | +0.52(+2.14%) |
Aug 02, 2006 | 24.41 | 24.45 | 24.16 | 24.39 | 7,368,590 | +0.29(+1.19%) |