Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 24.76 | 24.84 | 24.26 | 24.59 | 3,251,616 | -0.19(-0.78%) |
Oct 30, 2006 | 24.56 | 24.95 | 24.43 | 24.79 | 3,754,681 | +0.33(+1.34%) |
Oct 27, 2006 | 24.62 | 24.86 | 24.14 | 24.46 | 6,340,080 | -0.10(-0.43%) |
Oct 26, 2006 | 24.05 | 24.81 | 23.81 | 24.56 | 7,132,550 | +0.51(+2.11%) |
Oct 25, 2006 | 23.37 | 24.14 | 23.37 | 24.05 | 8,752,468 | +0.40(+1.70%) |
Oct 24, 2006 | 23.87 | 24.23 | 23.16 | 23.65 | 20,096,504 | -1.18(-4.75%) |
Oct 23, 2006 | 25.17 | 25.43 | 24.55 | 24.83 | 11,738,134 | -0.19(-0.78%) |
Oct 20, 2006 | 25.31 | 25.38 | 24.92 | 25.02 | 3,391,605 | -0.13(-0.53%) |
Oct 19, 2006 | 25.28 | 25.53 | 24.81 | 25.16 | 5,700,609 | -0.64(-2.49%) |
Oct 18, 2006 | 25.68 | 25.83 | 25.53 | 25.80 | 3,124,404 | +0.43(+1.71%) |
Oct 17, 2006 | 25.31 | 25.65 | 25.05 | 25.37 | 4,624,970 | +0.00(+0.00%) |
Oct 16, 2006 | 25.08 | 25.65 | 25.01 | 25.37 | 5,094,857 | +0.27(+1.07%) |
Oct 13, 2006 | 25.53 | 25.89 | 25.05 | 25.10 | 6,287,587 | -0.28(-1.12%) |
Oct 12, 2006 | 25.50 | 26.14 | 25.32 | 25.38 | 17,719,194 | +0.27(+1.07%) |
Oct 11, 2006 | 25.93 | 26.16 | 24.99 | 25.11 | 30,647,428 | -3.40(-11.94%) |
Oct 10, 2006 | 28.52 | 28.92 | 28.40 | 28.52 | 2,494,094 | -0.04(-0.16%) |
Oct 09, 2006 | 28.52 | 29.03 | 28.41 | 28.56 | 2,337,692 | -0.10(-0.36%) |
Oct 06, 2006 | 28.44 | 28.67 | 28.29 | 28.67 | 2,936,214 | -0.61(-2.09%) |
Oct 05, 2006 | 29.26 | 29.40 | 28.82 | 29.28 | 2,313,269 | +0.12(+0.41%) |
Oct 04, 2006 | 28.41 | 29.19 | 28.20 | 29.16 | 3,044,300 | +0.70(+2.47%) |
Oct 03, 2006 | 27.86 | 28.59 | 27.70 | 28.46 | 1,900,994 | +0.60(+2.14%) |
Oct 02, 2006 | 28.02 | 28.07 | 27.67 | 27.86 | 2,318,416 | -0.28(-1.01%) |
Sep 29, 2006 | 28.29 | 28.47 | 28.14 | 28.14 | 2,023,824 | +0.06(+0.21%) |
Sep 28, 2006 | 27.67 | 28.17 | 27.29 | 28.08 | 2,653,577 | +0.31(+1.13%) |
Sep 27, 2006 | 28.10 | 28.31 | 27.59 | 27.77 | 2,429,128 | -0.37(-1.33%) |
Sep 26, 2006 | 27.76 | 28.64 | 27.73 | 28.14 | 4,260,503 | +0.42(+1.51%) |
Sep 25, 2006 | 27.04 | 27.82 | 26.92 | 27.73 | 3,187,717 | +0.72(+2.65%) |
Sep 22, 2006 | 26.53 | 27.08 | 26.47 | 27.01 | 1,531,486 | +0.36(+1.34%) |
Sep 21, 2006 | 26.88 | 27.26 | 26.50 | 26.65 | 2,441,368 | -0.15(-0.56%) |
Sep 20, 2006 | 26.44 | 27.17 | 26.44 | 26.80 | 2,095,677 | +0.45(+1.70%) |
Sep 19, 2006 | 26.91 | 26.93 | 25.90 | 26.35 | 2,511,928 | -0.52(-1.94%) |
Sep 18, 2006 | 27.10 | 27.10 | 26.58 | 26.88 | 2,428,875 | -0.13(-0.50%) |
Sep 15, 2006 | 27.14 | 27.53 | 26.95 | 27.01 | 4,194,679 | +0.07(+0.28%) |
Sep 14, 2006 | 26.80 | 27.01 | 26.55 | 26.94 | 2,476,903 | +0.09(+0.33%) |
Sep 13, 2006 | 26.20 | 26.91 | 26.13 | 26.85 | 2,815,171 | +0.66(+2.51%) |
Sep 12, 2006 | 25.29 | 26.38 | 25.28 | 26.19 | 3,764,049 | +0.90(+3.54%) |
Sep 11, 2006 | 25.08 | 25.53 | 24.83 | 25.29 | 2,006,556 | -0.06(-0.24%) |
Sep 08, 2006 | 24.93 | 25.37 | 24.65 | 25.35 | 2,925,669 | +0.37(+1.49%) |
Sep 07, 2006 | 25.58 | 25.58 | 24.98 | 24.98 | 2,251,995 | -0.69(-2.68%) |
Sep 06, 2006 | 25.83 | 25.89 | 25.61 | 25.67 | 1,331,386 | -0.30(-1.15%) |
Sep 05, 2006 | 25.93 | 26.38 | 25.73 | 25.96 | 1,919,798 | -0.01(-0.06%) |
Sep 01, 2006 | 26.23 | 26.28 | 25.80 | 25.98 | 1,854,328 | -0.18(-0.69%) |
Aug 31, 2006 | 26.25 | 26.28 | 25.83 | 26.16 | 1,546,784 | +0.07(+0.29%) |
Aug 30, 2006 | 25.41 | 26.26 | 25.35 | 26.08 | 2,528,842 | +0.73(+2.89%) |
Aug 29, 2006 | 25.64 | 25.65 | 25.05 | 25.35 | 1,956,881 | -0.28(-1.11%) |
Aug 28, 2006 | 25.56 | 25.77 | 25.16 | 25.64 | 2,436,380 | +0.07(+0.29%) |
Aug 25, 2006 | 25.92 | 25.97 | 25.38 | 25.56 | 2,091,271 | -0.43(-1.67%) |
Aug 24, 2006 | 26.47 | 26.58 | 25.67 | 25.99 | 1,793,728 | -0.52(-1.97%) |
Aug 23, 2006 | 26.88 | 26.99 | 26.14 | 26.52 | 1,388,711 | -0.12(-0.45%) |
Aug 22, 2006 | 26.89 | 27.11 | 26.62 | 26.64 | 2,126,556 | -0.09(-0.34%) |
Aug 21, 2006 | 26.83 | 26.98 | 26.46 | 26.73 | 1,318,965 | -0.40(-1.49%) |
Aug 18, 2006 | 27.32 | 27.32 | 26.61 | 27.13 | 2,343,704 | -0.19(-0.71%) |
Aug 17, 2006 | 26.58 | 27.32 | 26.47 | 27.32 | 2,552,737 | +0.76(+2.87%) |
Aug 16, 2006 | 26.59 | 26.92 | 26.32 | 26.56 | 3,320,365 | +0.19(+0.74%) |
Aug 15, 2006 | 26.05 | 26.52 | 25.88 | 26.37 | 2,456,778 | +0.66(+2.55%) |
Aug 14, 2006 | 25.77 | 26.25 | 25.52 | 25.71 | 3,877,604 | +0.36(+1.41%) |
Aug 11, 2006 | 25.23 | 25.90 | 25.14 | 25.35 | 2,877,144 | +0.15(+0.59%) |
Aug 10, 2006 | 25.44 | 26.11 | 25.04 | 25.20 | 4,506,187 | -0.40(-1.57%) |
Aug 09, 2006 | 27.83 | 27.83 | 25.38 | 25.61 | 6,621,524 | -1.88(-6.84%) |
Aug 08, 2006 | 26.71 | 27.52 | 26.64 | 27.49 | 7,996,566 | +0.96(+3.60%) |
Aug 07, 2006 | 25.34 | 26.55 | 25.34 | 26.53 | 6,680,437 | +0.96(+3.74%) |
Aug 04, 2006 | 25.17 | 26.11 | 25.11 | 25.58 | 5,892,237 | +0.76(+3.07%) |
Aug 03, 2006 | 24.16 | 24.81 | 24.05 | 24.81 | 4,256,169 | +0.79(+3.29%) |
Aug 02, 2006 | 24.26 | 24.55 | 23.96 | 24.02 | 3,117,762 | -0.22(-0.92%) |