Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 22.63 | 22.68 | 22.48 | 22.53 | 8,489,638 | -0.11(-0.47%) |
Oct 30, 2006 | 22.64 | 22.70 | 22.59 | 22.63 | 6,910,467 | +0.00(+0.00%) |
Oct 27, 2006 | 22.57 | 22.73 | 22.55 | 22.63 | 8,857,054 | -0.04(-0.18%) |
Oct 26, 2006 | 22.61 | 22.69 | 22.45 | 22.67 | 9,636,651 | +0.06(+0.26%) |
Oct 25, 2006 | 22.47 | 22.62 | 22.37 | 22.61 | 8,960,700 | +0.13(+0.56%) |
Oct 24, 2006 | 22.36 | 22.50 | 22.27 | 22.49 | 7,265,266 | +0.07(+0.33%) |
Oct 23, 2006 | 22.18 | 22.44 | 22.16 | 22.42 | 7,781,842 | +0.16(+0.72%) |
Oct 20, 2006 | 22.32 | 22.39 | 22.19 | 22.26 | 11,477,189 | +0.00(+0.00%) |
Oct 19, 2006 | 22.14 | 22.29 | 22.05 | 22.26 | 12,614,588 | +0.12(+0.54%) |
Oct 18, 2006 | 22.20 | 22.33 | 22.04 | 22.14 | 9,826,067 | +0.01(+0.03%) |
Oct 17, 2006 | 22.30 | 22.31 | 21.97 | 22.13 | 15,364,956 | -0.23(-1.04%) |
Oct 16, 2006 | 22.50 | 22.52 | 22.31 | 22.36 | 7,254,901 | -0.11(-0.50%) |
Oct 13, 2006 | 22.55 | 22.58 | 22.42 | 22.48 | 7,735,127 | -0.07(-0.32%) |
Oct 12, 2006 | 22.58 | 22.59 | 22.47 | 22.55 | 6,029,028 | +0.01(+0.03%) |
Oct 11, 2006 | 22.33 | 22.55 | 22.27 | 22.54 | 8,581,717 | +0.21(+0.95%) |
Oct 10, 2006 | 22.44 | 22.47 | 22.28 | 22.33 | 8,441,120 | -0.13(-0.56%) |
Oct 09, 2006 | 22.40 | 22.46 | 22.34 | 22.45 | 5,397,840 | +0.04(+0.18%) |
Oct 06, 2006 | 22.43 | 22.45 | 22.32 | 22.42 | 7,431,099 | -0.01(-0.06%) |
Oct 05, 2006 | 22.17 | 22.45 | 22.16 | 22.43 | 8,180,954 | +0.17(+0.78%) |
Oct 04, 2006 | 22.02 | 22.26 | 21.94 | 22.26 | 8,306,079 | +0.11(+0.48%) |
Oct 03, 2006 | 22.03 | 22.19 | 22.02 | 22.15 | 6,643,842 | +0.13(+0.57%) |
Oct 02, 2006 | 22.18 | 22.19 | 21.97 | 22.02 | 4,492,667 | -0.09(-0.42%) |
Sep 29, 2006 | 22.12 | 22.18 | 22.07 | 22.12 | 8,039,905 | -0.05(-0.24%) |
Sep 28, 2006 | 22.10 | 22.17 | 22.05 | 22.17 | 5,156,150 | +0.08(+0.36%) |
Sep 27, 2006 | 21.98 | 22.18 | 21.94 | 22.09 | 9,032,351 | -0.06(-0.27%) |
Sep 26, 2006 | 22.18 | 22.19 | 22.05 | 22.15 | 7,112,651 | +0.01(+0.03%) |
Sep 25, 2006 | 22.14 | 22.25 | 22.07 | 22.14 | 7,280,437 | +0.08(+0.36%) |
Sep 22, 2006 | 22.10 | 22.14 | 22.02 | 22.06 | 5,028,621 | +0.01(+0.03%) |
Sep 21, 2006 | 22.10 | 22.16 | 21.99 | 22.06 | 6,124,261 | -0.01(-0.06%) |
Sep 20, 2006 | 22.06 | 22.18 | 22.03 | 22.07 | 6,109,240 | +0.07(+0.33%) |
Sep 19, 2006 | 22.04 | 22.06 | 21.97 | 22.00 | 7,242,434 | -0.03(-0.15%) |
Sep 18, 2006 | 22.06 | 22.11 | 21.92 | 22.03 | 6,121,558 | -0.11(-0.51%) |
Sep 15, 2006 | 21.97 | 22.21 | 21.96 | 22.14 | 13,481,157 | +0.17(+0.79%) |
Sep 14, 2006 | 21.78 | 22.03 | 21.78 | 21.97 | 8,164,280 | +0.13(+0.58%) |
Sep 13, 2006 | 21.78 | 21.86 | 21.73 | 21.84 | 10,560,149 | -0.03(-0.12%) |
Sep 12, 2006 | 21.57 | 21.88 | 21.54 | 21.87 | 11,547,037 | +0.29(+1.33%) |
Sep 11, 2006 | 21.49 | 21.61 | 21.48 | 21.58 | 9,430,260 | +0.15(+0.71%) |
Sep 08, 2006 | 20.97 | 21.45 | 20.81 | 21.43 | 7,845,682 | +0.11(+0.50%) |
Sep 07, 2006 | 21.46 | 21.52 | 21.29 | 21.32 | 6,547,406 | -0.14(-0.65%) |
Sep 06, 2006 | 21.30 | 21.49 | 21.30 | 21.46 | 6,205,526 | +0.08(+0.37%) |
Sep 05, 2006 | 21.44 | 21.50 | 21.34 | 21.38 | 5,493,374 | +0.05(+0.22%) |
Sep 01, 2006 | 21.43 | 21.43 | 21.27 | 21.34 | 3,411,146 | -0.01(-0.06%) |
Aug 31, 2006 | 21.30 | 21.38 | 21.19 | 21.35 | 8,705,041 | +0.11(+0.50%) |
Aug 30, 2006 | 21.29 | 21.36 | 21.23 | 21.24 | 7,317,840 | -0.06(-0.28%) |
Aug 29, 2006 | 21.39 | 21.44 | 21.20 | 21.30 | 9,106,555 | -0.07(-0.31%) |
Aug 28, 2006 | 21.39 | 21.48 | 21.32 | 21.37 | 4,376,854 | -0.01(-0.06%) |
Aug 25, 2006 | 21.40 | 21.50 | 21.35 | 21.38 | 4,888,173 | -0.21(-0.96%) |
Aug 24, 2006 | 21.52 | 21.61 | 21.45 | 21.59 | 4,795,643 | +0.13(+0.62%) |
Aug 23, 2006 | 21.58 | 21.60 | 21.32 | 21.46 | 5,416,016 | -0.13(-0.59%) |
Aug 22, 2006 | 21.56 | 21.63 | 21.50 | 21.58 | 4,386,918 | +0.06(+0.28%) |
Aug 21, 2006 | 21.54 | 21.62 | 21.51 | 21.52 | 3,849,463 | -0.11(-0.52%) |
Aug 18, 2006 | 21.62 | 21.65 | 21.55 | 21.64 | 6,121,558 | +0.01(+0.03%) |
Aug 17, 2006 | 21.52 | 21.70 | 21.50 | 21.63 | 5,736,566 | +0.06(+0.28%) |
Aug 16, 2006 | 21.54 | 21.62 | 21.52 | 21.57 | 6,422,431 | +0.07(+0.34%) |
Aug 15, 2006 | 21.30 | 21.54 | 21.30 | 21.50 | 6,373,312 | +0.20(+0.94%) |
Aug 14, 2006 | 21.30 | 21.38 | 21.24 | 21.30 | 5,693,906 | +0.06(+0.28%) |
Aug 11, 2006 | 21.32 | 21.33 | 21.12 | 21.24 | 6,522,922 | -0.14(-0.65%) |
Aug 10, 2006 | 21.37 | 21.44 | 21.24 | 21.38 | 6,983,470 | -0.01(-0.03%) |
Aug 09, 2006 | 21.58 | 21.62 | 21.36 | 21.38 | 11,225,435 | -0.09(-0.43%) |
Aug 08, 2006 | 21.57 | 21.63 | 21.48 | 21.48 | 9,760,575 | -0.03(-0.12%) |
Aug 07, 2006 | 21.46 | 21.56 | 21.46 | 21.50 | 6,307,970 | -0.01(-0.03%) |
Aug 04, 2006 | 21.49 | 21.60 | 21.42 | 21.51 | 12,268,802 | +0.09(+0.44%) |
Aug 03, 2006 | 21.17 | 21.46 | 20.99 | 21.42 | 10,585,685 | +0.17(+0.78%) |
Aug 02, 2006 | 21.26 | 21.31 | 21.21 | 21.25 | 10,341,442 | +0.01(+0.06%) |