Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 22.16 | 22.62 | 22.10 | 22.52 | 9,651,662 | +0.48(+2.16%) |
Oct 30, 2006 | 21.92 | 22.36 | 21.84 | 22.04 | 7,063,954 | +0.06(+0.25%) |
Oct 27, 2006 | 22.08 | 22.58 | 21.95 | 21.98 | 10,465,525 | -0.13(-0.59%) |
Oct 26, 2006 | 22.37 | 22.39 | 21.75 | 22.11 | 7,648,968 | -0.14(-0.62%) |
Oct 25, 2006 | 22.06 | 22.50 | 21.90 | 22.25 | 11,169,261 | -0.02(-0.08%) |
Oct 24, 2006 | 21.38 | 22.33 | 21.22 | 22.27 | 13,380,390 | +0.47(+2.17%) |
Oct 23, 2006 | 20.85 | 21.82 | 20.72 | 21.80 | 11,535,634 | +0.77(+3.65%) |
Oct 20, 2006 | 21.60 | 21.63 | 21.03 | 21.03 | 7,885,069 | -0.61(-2.80%) |
Oct 19, 2006 | 21.07 | 21.70 | 21.03 | 21.64 | 8,508,225 | +0.63(+3.01%) |
Oct 18, 2006 | 21.63 | 21.84 | 20.85 | 21.01 | 9,570,276 | -0.58(-2.71%) |
Oct 17, 2006 | 21.33 | 21.59 | 20.80 | 21.59 | 13,523,823 | +0.00(+0.00%) |
Oct 16, 2006 | 21.18 | 21.61 | 21.05 | 21.59 | 10,319,674 | +0.55(+2.64%) |
Oct 13, 2006 | 20.61 | 21.05 | 20.51 | 21.03 | 10,178,659 | +0.56(+2.73%) |
Oct 12, 2006 | 19.85 | 20.48 | 19.71 | 20.48 | 9,433,826 | +0.54(+2.71%) |
Oct 11, 2006 | 20.07 | 20.66 | 19.88 | 19.94 | 13,087,346 | -0.31(-1.54%) |
Oct 10, 2006 | 19.64 | 20.41 | 19.55 | 20.25 | 10,072,024 | +0.24(+1.19%) |
Oct 09, 2006 | 20.20 | 20.39 | 19.87 | 20.01 | 10,979,629 | +0.36(+1.82%) |
Oct 06, 2006 | 19.36 | 19.88 | 19.12 | 19.65 | 12,240,176 | +0.43(+2.23%) |
Oct 05, 2006 | 18.80 | 19.35 | 18.71 | 19.23 | 14,392,749 | +0.97(+5.30%) |
Oct 04, 2006 | 18.53 | 18.71 | 17.72 | 18.26 | 19,000,610 | -0.17(-0.93%) |
Oct 03, 2006 | 19.40 | 19.43 | 18.35 | 18.43 | 19,893,980 | -1.48(-7.42%) |
Oct 02, 2006 | 20.07 | 20.45 | 19.86 | 19.91 | 8,827,861 | +0.08(+0.39%) |
Sep 29, 2006 | 19.84 | 20.13 | 19.71 | 19.83 | 7,241,500 | -0.09(-0.45%) |
Sep 28, 2006 | 20.12 | 20.38 | 19.88 | 19.92 | 6,301,394 | -0.26(-1.27%) |
Sep 27, 2006 | 19.92 | 20.30 | 19.46 | 20.17 | 12,805,314 | +0.26(+1.29%) |
Sep 26, 2006 | 19.17 | 20.00 | 18.91 | 19.92 | 15,781,957 | +0.77(+4.01%) |
Sep 25, 2006 | 18.76 | 19.27 | 18.22 | 19.15 | 13,069,081 | +0.24(+1.28%) |
Sep 22, 2006 | 19.42 | 19.55 | 18.84 | 18.91 | 8,663,208 | -0.31(-1.59%) |
Sep 21, 2006 | 18.89 | 19.42 | 18.89 | 19.21 | 9,733,854 | +0.33(+1.73%) |
Sep 20, 2006 | 19.12 | 19.43 | 18.76 | 18.89 | 10,478,687 | -0.20(-1.03%) |
Sep 19, 2006 | 19.47 | 19.63 | 18.79 | 19.08 | 11,542,080 | -0.81(-4.08%) |
Sep 18, 2006 | 19.52 | 20.01 | 19.23 | 19.90 | 11,612,454 | +0.50(+2.57%) |
Sep 15, 2006 | 19.47 | 19.77 | 19.11 | 19.40 | 12,992,529 | +0.04(+0.19%) |
Sep 14, 2006 | 20.48 | 20.50 | 19.06 | 19.36 | 15,092,457 | -0.87(-4.32%) |
Sep 13, 2006 | 20.16 | 20.38 | 19.85 | 20.23 | 8,964,848 | +0.36(+1.80%) |
Sep 12, 2006 | 20.09 | 20.36 | 19.57 | 19.88 | 15,439,759 | -0.21(-1.04%) |
Sep 11, 2006 | 21.30 | 21.37 | 20.07 | 20.09 | 17,653,842 | -1.62(-7.48%) |
Sep 08, 2006 | 21.89 | 21.98 | 21.70 | 21.71 | 6,986,597 | -0.37(-1.69%) |
Sep 07, 2006 | 22.30 | 22.45 | 21.95 | 22.08 | 7,882,114 | -0.39(-1.72%) |
Sep 06, 2006 | 22.86 | 22.93 | 22.42 | 22.47 | 7,987,138 | -0.46(-2.01%) |
Sep 05, 2006 | 22.84 | 23.19 | 22.63 | 22.93 | 11,186,183 | +0.83(+3.76%) |
Sep 01, 2006 | 21.72 | 22.23 | 21.38 | 22.10 | 6,910,314 | +0.43(+1.98%) |
Aug 31, 2006 | 21.58 | 21.89 | 21.56 | 21.67 | 6,679,585 | +0.42(+1.98%) |
Aug 30, 2006 | 21.38 | 21.51 | 21.08 | 21.25 | 6,200,937 | +0.02(+0.11%) |
Aug 29, 2006 | 21.05 | 21.23 | 20.71 | 21.23 | 5,830,535 | +0.16(+0.76%) |
Aug 28, 2006 | 21.20 | 21.33 | 20.98 | 21.07 | 4,966,981 | -0.30(-1.41%) |
Aug 25, 2006 | 21.18 | 21.52 | 21.18 | 21.37 | 5,724,706 | +0.28(+1.34%) |
Aug 24, 2006 | 21.21 | 21.41 | 20.86 | 21.09 | 5,360,751 | -0.01(-0.05%) |
Aug 23, 2006 | 21.27 | 21.53 | 20.99 | 21.10 | 6,309,183 | -0.09(-0.40%) |
Aug 22, 2006 | 21.18 | 21.27 | 20.91 | 21.18 | 8,189,932 | -0.09(-0.44%) |
Aug 21, 2006 | 20.53 | 21.40 | 20.51 | 21.28 | 15,438,953 | +0.96(+4.73%) |
Aug 18, 2006 | 20.10 | 20.32 | 19.95 | 20.32 | 6,576,173 | +0.37(+1.85%) |
Aug 17, 2006 | 20.29 | 20.32 | 19.70 | 19.95 | 8,464,980 | -0.42(-2.08%) |
Aug 16, 2006 | 20.31 | 20.60 | 20.19 | 20.37 | 7,986,063 | +0.20(+1.00%) |
Aug 15, 2006 | 20.03 | 20.32 | 19.85 | 20.17 | 6,772,521 | +0.40(+2.01%) |
Aug 14, 2006 | 19.92 | 20.26 | 19.74 | 19.77 | 6,129,220 | -0.15(-0.73%) |
Aug 11, 2006 | 20.20 | 20.51 | 19.79 | 19.92 | 5,999,217 | -0.27(-1.35%) |
Aug 10, 2006 | 20.07 | 20.21 | 19.81 | 20.19 | 9,659,183 | -0.10(-0.50%) |
Aug 09, 2006 | 20.50 | 20.66 | 20.03 | 20.29 | 10,720,697 | +0.04(+0.20%) |
Aug 08, 2006 | 20.89 | 21.02 | 20.15 | 20.25 | 8,400,784 | -0.60(-2.87%) |
Aug 07, 2006 | 20.57 | 21.10 | 20.52 | 20.85 | 7,933,686 | +0.32(+1.58%) |
Aug 04, 2006 | 21.05 | 21.35 | 20.40 | 20.52 | 10,769,314 | -0.24(-1.17%) |
Aug 03, 2006 | 20.55 | 20.93 | 20.39 | 20.77 | 11,979,095 | -0.20(-0.96%) |
Aug 02, 2006 | 21.17 | 21.34 | 20.61 | 20.97 | 15,364,281 | +0.44(+2.16%) |