Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 23.98 | 24.07 | 23.88 | 23.91 | 3,218,127 | -0.08(-0.32%) |
Oct 30, 2006 | 24.01 | 24.11 | 23.98 | 23.98 | 2,850,097 | +0.02(+0.08%) |
Oct 27, 2006 | 24.10 | 24.11 | 23.96 | 23.96 | 2,730,475 | -0.24(-1.01%) |
Oct 26, 2006 | 24.19 | 24.26 | 24.09 | 24.21 | 2,470,260 | +0.02(+0.08%) |
Oct 25, 2006 | 24.28 | 24.30 | 24.11 | 24.19 | 3,191,717 | +0.01(+0.05%) |
Oct 24, 2006 | 24.33 | 24.38 | 24.13 | 24.18 | 2,805,044 | -0.22(-0.90%) |
Oct 23, 2006 | 24.02 | 24.42 | 24.00 | 24.40 | 3,253,081 | +0.33(+1.36%) |
Oct 20, 2006 | 24.27 | 24.27 | 24.03 | 24.07 | 2,721,309 | -0.12(-0.51%) |
Oct 19, 2006 | 24.33 | 24.33 | 24.14 | 24.19 | 2,466,376 | -0.14(-0.56%) |
Oct 18, 2006 | 24.13 | 24.34 | 24.09 | 24.33 | 4,872,010 | +0.26(+1.10%) |
Oct 17, 2006 | 23.82 | 24.20 | 23.56 | 24.06 | 6,453,343 | +0.66(+2.83%) |
Oct 16, 2006 | 23.70 | 23.74 | 23.29 | 23.40 | 5,096,028 | -0.43(-1.81%) |
Oct 13, 2006 | 23.84 | 23.91 | 23.75 | 23.83 | 3,060,289 | -0.12(-0.51%) |
Oct 12, 2006 | 24.14 | 24.14 | 23.89 | 23.95 | 2,725,970 | -0.10(-0.43%) |
Oct 11, 2006 | 24.01 | 24.11 | 23.89 | 24.05 | 2,899,965 | +0.05(+0.19%) |
Oct 10, 2006 | 24.20 | 24.24 | 24.00 | 24.01 | 2,210,200 | -0.15(-0.64%) |
Oct 09, 2006 | 24.11 | 24.18 | 24.00 | 24.16 | 1,595,004 | +0.06(+0.24%) |
Oct 06, 2006 | 24.23 | 24.24 | 23.98 | 24.11 | 1,516,551 | -0.12(-0.50%) |
Oct 05, 2006 | 24.31 | 24.40 | 24.18 | 24.23 | 1,391,492 | -0.19(-0.79%) |
Oct 04, 2006 | 24.09 | 24.43 | 24.00 | 24.42 | 2,069,916 | +0.33(+1.36%) |
Oct 03, 2006 | 23.96 | 24.24 | 23.94 | 24.09 | 1,584,750 | +0.13(+0.54%) |
Oct 02, 2006 | 24.18 | 24.18 | 23.81 | 23.96 | 1,310,243 | -0.14(-0.56%) |
Sep 29, 2006 | 24.22 | 24.27 | 24.10 | 24.10 | 1,434,525 | -0.13(-0.53%) |
Sep 28, 2006 | 24.10 | 24.27 | 24.05 | 24.23 | 1,410,600 | +0.12(+0.48%) |
Sep 27, 2006 | 24.14 | 24.25 | 24.02 | 24.11 | 1,469,168 | +0.00(+0.00%) |
Sep 26, 2006 | 24.20 | 24.23 | 23.94 | 24.11 | 1,663,825 | -0.08(-0.35%) |
Sep 25, 2006 | 24.06 | 24.22 | 23.86 | 24.20 | 2,183,479 | +0.28(+1.18%) |
Sep 22, 2006 | 23.92 | 23.96 | 23.77 | 23.91 | 976,701 | -0.01(-0.03%) |
Sep 21, 2006 | 24.11 | 24.13 | 23.78 | 23.92 | 1,606,966 | -0.24(-0.99%) |
Sep 20, 2006 | 24.00 | 24.22 | 23.98 | 24.16 | 1,494,025 | +0.15(+0.64%) |
Sep 19, 2006 | 24.14 | 24.14 | 23.84 | 24.00 | 1,059,348 | -0.02(-0.08%) |
Sep 18, 2006 | 24.01 | 24.11 | 23.85 | 24.02 | 1,281,502 | +0.03(+0.13%) |
Sep 15, 2006 | 24.13 | 24.13 | 23.96 | 23.99 | 2,524,322 | +0.01(+0.05%) |
Sep 14, 2006 | 23.86 | 23.98 | 23.74 | 23.98 | 1,269,385 | +0.02(+0.08%) |
Sep 13, 2006 | 24.12 | 24.12 | 23.82 | 23.96 | 1,796,807 | -0.16(-0.67%) |
Sep 12, 2006 | 23.75 | 24.13 | 23.57 | 24.12 | 2,745,544 | +0.46(+1.93%) |
Sep 11, 2006 | 23.47 | 23.71 | 23.47 | 23.66 | 2,079,237 | +0.09(+0.38%) |
Sep 08, 2006 | 23.53 | 23.60 | 23.31 | 23.57 | 1,953,557 | +0.18(+0.77%) |
Sep 07, 2006 | 23.60 | 23.64 | 23.39 | 23.39 | 1,946,877 | -0.21(-0.90%) |
Sep 06, 2006 | 23.66 | 23.72 | 23.51 | 23.60 | 2,411,226 | -0.05(-0.22%) |
Sep 05, 2006 | 23.62 | 23.71 | 23.57 | 23.66 | 1,659,786 | +0.04(+0.16%) |
Sep 01, 2006 | 23.75 | 23.75 | 23.53 | 23.62 | 2,000,629 | -0.06(-0.27%) |
Aug 31, 2006 | 23.82 | 23.84 | 23.64 | 23.68 | 1,346,284 | -0.11(-0.46%) |
Aug 30, 2006 | 23.74 | 23.89 | 23.74 | 23.79 | 956,971 | +0.04(+0.16%) |
Aug 29, 2006 | 23.82 | 23.82 | 23.62 | 23.75 | 1,300,145 | -0.10(-0.41%) |
Aug 28, 2006 | 23.69 | 23.96 | 23.62 | 23.85 | 1,900,116 | +0.17(+0.71%) |
Aug 25, 2006 | 23.88 | 23.88 | 23.66 | 23.68 | 1,839,063 | -0.42(-1.76%) |
Aug 24, 2006 | 23.88 | 24.11 | 23.83 | 24.11 | 2,722,242 | +0.28(+1.16%) |
Aug 23, 2006 | 23.86 | 23.99 | 23.71 | 23.83 | 2,358,406 | -0.08(-0.35%) |
Aug 22, 2006 | 23.69 | 24.00 | 23.63 | 23.91 | 3,850,411 | +0.21(+0.87%) |
Aug 21, 2006 | 23.64 | 23.78 | 23.60 | 23.71 | 1,321,894 | -0.06(-0.27%) |
Aug 18, 2006 | 23.96 | 23.97 | 23.59 | 23.77 | 2,996,439 | -0.19(-0.78%) |
Aug 17, 2006 | 24.17 | 24.17 | 23.93 | 23.96 | 1,482,839 | -0.21(-0.88%) |
Aug 16, 2006 | 24.20 | 24.27 | 24.05 | 24.17 | 1,081,253 | +0.04(+0.19%) |
Aug 15, 2006 | 23.84 | 24.18 | 23.78 | 24.13 | 2,120,872 | +0.44(+1.88%) |
Aug 14, 2006 | 24.02 | 24.05 | 23.62 | 23.68 | 1,584,750 | -0.12(-0.49%) |
Aug 11, 2006 | 23.82 | 23.98 | 23.61 | 23.80 | 1,482,684 | -0.12(-0.48%) |
Aug 10, 2006 | 23.71 | 23.96 | 23.55 | 23.91 | 2,554,461 | +0.21(+0.87%) |
Aug 09, 2006 | 24.09 | 24.21 | 23.69 | 23.71 | 1,705,925 | -0.32(-1.34%) |
Aug 08, 2006 | 24.29 | 24.38 | 23.97 | 24.03 | 1,852,423 | -0.20(-0.82%) |
Aug 07, 2006 | 24.18 | 24.35 | 24.16 | 24.23 | 1,210,040 | -0.08(-0.34%) |
Aug 04, 2006 | 24.40 | 24.56 | 24.18 | 24.31 | 3,451,000 | -0.01(-0.05%) |
Aug 03, 2006 | 23.82 | 24.38 | 23.82 | 24.33 | 3,061,842 | +0.34(+1.42%) |
Aug 02, 2006 | 23.89 | 24.05 | 23.75 | 23.98 | 1,733,112 | +0.10(+0.40%) |