Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 24.14 | 24.66 | 24.02 | 24.16 | 1,352,715 | +0.03(+0.14%) |
Oct 30, 2006 | 24.04 | 24.38 | 24.02 | 24.13 | 971,402 | -0.03(-0.14%) |
Oct 27, 2006 | 24.74 | 24.74 | 24.04 | 24.16 | 1,198,835 | -0.62(-2.51%) |
Oct 26, 2006 | 24.74 | 24.83 | 24.35 | 24.78 | 833,920 | +0.12(+0.48%) |
Oct 25, 2006 | 24.49 | 24.85 | 24.28 | 24.67 | 1,042,579 | +0.19(+0.79%) |
Oct 24, 2006 | 24.34 | 24.61 | 24.28 | 24.47 | 1,206,084 | +0.09(+0.38%) |
Oct 23, 2006 | 24.83 | 24.83 | 24.25 | 24.38 | 1,758,981 | -0.53(-2.13%) |
Oct 20, 2006 | 25.06 | 25.10 | 24.83 | 24.91 | 1,187,190 | -0.15(-0.60%) |
Oct 19, 2006 | 25.13 | 25.33 | 24.91 | 25.06 | 2,556,779 | -0.06(-0.23%) |
Oct 18, 2006 | 25.22 | 25.42 | 24.96 | 25.12 | 2,492,969 | +0.03(+0.10%) |
Oct 17, 2006 | 25.64 | 25.64 | 25.04 | 25.10 | 1,983,562 | -0.73(-2.83%) |
Oct 16, 2006 | 25.76 | 26.06 | 25.42 | 25.83 | 1,874,480 | +0.13(+0.52%) |
Oct 13, 2006 | 25.64 | 26.04 | 25.64 | 25.69 | 2,487,622 | -0.02(-0.07%) |
Oct 12, 2006 | 26.10 | 26.11 | 25.60 | 25.71 | 2,403,256 | -0.36(-1.39%) |
Oct 11, 2006 | 26.00 | 26.30 | 25.76 | 26.07 | 1,756,367 | +0.00(+0.00%) |
Oct 10, 2006 | 26.11 | 26.25 | 25.82 | 26.07 | 1,973,343 | -0.06(-0.23%) |
Oct 09, 2006 | 25.79 | 26.31 | 25.55 | 26.13 | 1,213,807 | +0.21(+0.81%) |
Oct 06, 2006 | 25.81 | 26.06 | 25.42 | 25.92 | 1,328,237 | +0.11(+0.42%) |
Oct 05, 2006 | 25.72 | 25.97 | 25.47 | 25.81 | 1,679,486 | +0.19(+0.72%) |
Oct 04, 2006 | 24.67 | 25.66 | 24.67 | 25.63 | 3,469,600 | +0.92(+3.71%) |
Oct 03, 2006 | 24.45 | 24.83 | 24.34 | 24.71 | 2,713,748 | +0.40(+1.63%) |
Oct 02, 2006 | 23.98 | 24.64 | 23.82 | 24.31 | 2,034,657 | +0.27(+1.12%) |
Sep 29, 2006 | 24.17 | 24.44 | 24.01 | 24.04 | 2,307,363 | -0.17(-0.70%) |
Sep 28, 2006 | 23.61 | 24.25 | 23.56 | 24.21 | 3,353,388 | -0.16(-0.66%) |
Sep 27, 2006 | 24.95 | 25.20 | 23.86 | 24.37 | 11,201,133 | +0.90(+3.84%) |
Sep 26, 2006 | 23.82 | 23.96 | 22.10 | 23.47 | 5,840,892 | -0.81(-3.33%) |
Sep 25, 2006 | 23.53 | 24.34 | 23.40 | 24.28 | 3,721,511 | +0.95(+4.08%) |
Sep 22, 2006 | 23.29 | 23.37 | 23.07 | 23.33 | 2,323,286 | +0.10(+0.43%) |
Sep 21, 2006 | 23.53 | 23.69 | 23.02 | 23.23 | 2,480,968 | -0.13(-0.58%) |
Sep 20, 2006 | 22.38 | 23.45 | 22.38 | 23.36 | 1,981,780 | +1.27(+5.75%) |
Sep 19, 2006 | 22.53 | 22.68 | 21.86 | 22.09 | 2,012,080 | -0.40(-1.80%) |
Sep 18, 2006 | 22.59 | 22.85 | 22.34 | 22.50 | 2,349,190 | -0.24(-1.04%) |
Sep 15, 2006 | 22.73 | 23.23 | 22.50 | 22.73 | 2,316,275 | -0.16(-0.70%) |
Sep 14, 2006 | 22.81 | 23.28 | 22.72 | 22.89 | 2,277,538 | +0.04(+0.18%) |
Sep 13, 2006 | 22.80 | 22.95 | 22.64 | 22.85 | 2,509,961 | +0.09(+0.41%) |
Sep 12, 2006 | 22.60 | 22.84 | 22.40 | 22.76 | 1,909,771 | +0.29(+1.27%) |
Sep 11, 2006 | 22.04 | 22.60 | 22.04 | 22.47 | 1,898,601 | +0.20(+0.91%) |
Sep 08, 2006 | 22.23 | 22.43 | 22.12 | 22.27 | 1,821,602 | +0.17(+0.76%) |
Sep 07, 2006 | 22.02 | 22.55 | 21.91 | 22.10 | 1,599,992 | -0.06(-0.27%) |
Sep 06, 2006 | 22.60 | 22.64 | 22.08 | 22.16 | 1,895,512 | -0.64(-2.81%) |
Sep 05, 2006 | 23.02 | 23.07 | 22.69 | 22.80 | 1,438,864 | -0.18(-0.77%) |
Sep 01, 2006 | 22.79 | 23.10 | 22.60 | 22.97 | 1,167,584 | +0.40(+1.75%) |
Aug 31, 2006 | 22.83 | 22.83 | 22.19 | 22.58 | 1,950,528 | -0.32(-1.40%) |
Aug 30, 2006 | 22.90 | 23.11 | 22.78 | 22.90 | 1,171,624 | -0.02(-0.07%) |
Aug 29, 2006 | 22.63 | 22.92 | 22.38 | 22.92 | 1,697,667 | +0.35(+1.53%) |
Aug 28, 2006 | 22.52 | 22.81 | 22.44 | 22.57 | 1,379,569 | -0.06(-0.26%) |
Aug 25, 2006 | 22.38 | 22.66 | 22.13 | 22.63 | 2,222,997 | +0.25(+1.13%) |
Aug 24, 2006 | 22.58 | 22.87 | 22.29 | 22.38 | 2,499,623 | -0.07(-0.30%) |
Aug 23, 2006 | 23.20 | 23.38 | 22.35 | 22.44 | 1,535,113 | -0.82(-3.54%) |
Aug 22, 2006 | 22.94 | 23.85 | 22.89 | 23.27 | 3,491,345 | +0.36(+1.58%) |
Aug 21, 2006 | 22.95 | 23.10 | 22.45 | 22.91 | 2,170,000 | -0.11(-0.48%) |
Aug 18, 2006 | 22.60 | 23.03 | 22.29 | 23.02 | 1,877,688 | +0.40(+1.79%) |
Aug 17, 2006 | 22.53 | 23.22 | 22.39 | 22.61 | 4,933,537 | -0.09(-0.41%) |
Aug 16, 2006 | 21.54 | 22.83 | 21.40 | 22.71 | 5,385,194 | +1.41(+6.60%) |
Aug 15, 2006 | 20.43 | 21.33 | 20.27 | 21.30 | 4,072,523 | +1.09(+5.41%) |
Aug 14, 2006 | 20.02 | 20.29 | 20.02 | 20.21 | 2,408,009 | +0.27(+1.35%) |
Aug 11, 2006 | 19.92 | 19.99 | 19.61 | 19.94 | 2,178,556 | -0.13(-0.63%) |
Aug 10, 2006 | 20.06 | 20.11 | 19.63 | 20.06 | 2,066,384 | -0.11(-0.54%) |
Aug 09, 2006 | 20.18 | 20.70 | 20.08 | 20.17 | 3,604,705 | +0.40(+2.00%) |
Aug 08, 2006 | 19.83 | 20.06 | 19.61 | 19.78 | 3,137,838 | -0.08(-0.38%) |
Aug 07, 2006 | 19.92 | 20.26 | 19.63 | 19.85 | 2,136,967 | -0.06(-0.30%) |
Aug 04, 2006 | 19.98 | 20.21 | 19.77 | 19.91 | 2,951,281 | +0.08(+0.42%) |
Aug 03, 2006 | 19.30 | 19.93 | 19.12 | 19.83 | 2,144,334 | +0.35(+1.77%) |
Aug 02, 2006 | 18.99 | 19.52 | 18.96 | 19.48 | 2,057,472 | +0.53(+2.80%) |