Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 23.45 | 23.66 | 23.36 | 23.61 | 4,230,806 | +0.21(+0.90%) |
Oct 30, 2006 | 23.46 | 23.49 | 23.34 | 23.40 | 1,753,564 | +0.05(+0.20%) |
Oct 27, 2006 | 23.41 | 23.42 | 23.31 | 23.35 | 2,693,256 | -0.05(-0.22%) |
Oct 26, 2006 | 23.81 | 23.68 | 23.35 | 23.40 | 4,024,091 | -0.40(-1.70%) |
Oct 25, 2006 | 23.65 | 23.85 | 23.59 | 23.81 | 4,754,612 | +0.08(+0.34%) |
Oct 24, 2006 | 23.66 | 23.73 | 23.54 | 23.73 | 5,898,211 | -0.01(-0.05%) |
Oct 23, 2006 | 23.51 | 23.76 | 23.42 | 23.74 | 3,516,605 | +0.18(+0.77%) |
Oct 20, 2006 | 23.45 | 23.56 | 23.31 | 23.56 | 4,179,391 | +0.12(+0.51%) |
Oct 19, 2006 | 23.42 | 23.49 | 23.36 | 23.44 | 2,883,476 | -0.03(-0.15%) |
Oct 18, 2006 | 23.18 | 23.48 | 23.15 | 23.47 | 4,815,328 | +0.35(+1.50%) |
Oct 17, 2006 | 22.78 | 23.15 | 22.75 | 23.13 | 4,879,904 | +0.39(+1.70%) |
Oct 16, 2006 | 22.74 | 22.93 | 22.66 | 22.74 | 6,786,136 | -0.06(-0.25%) |
Oct 13, 2006 | 22.93 | 22.99 | 22.66 | 22.79 | 3,452,906 | -0.23(-0.99%) |
Oct 12, 2006 | 22.66 | 23.05 | 22.61 | 23.02 | 6,989,867 | +0.35(+1.53%) |
Oct 11, 2006 | 22.41 | 22.73 | 22.33 | 22.68 | 7,071,465 | +0.27(+1.22%) |
Oct 10, 2006 | 21.96 | 22.45 | 21.89 | 22.40 | 16,699,840 | +1.15(+5.39%) |
Oct 09, 2006 | 21.17 | 21.27 | 21.09 | 21.26 | 2,687,992 | +0.02(+0.11%) |
Oct 06, 2006 | 21.24 | 21.34 | 21.14 | 21.23 | 3,460,978 | +0.00(+0.00%) |
Oct 05, 2006 | 21.20 | 21.30 | 21.07 | 21.23 | 2,606,745 | -0.06(-0.27%) |
Oct 04, 2006 | 21.05 | 21.36 | 21.04 | 21.29 | 2,677,112 | +0.17(+0.81%) |
Oct 03, 2006 | 20.98 | 21.19 | 20.91 | 21.12 | 4,014,791 | +0.14(+0.68%) |
Oct 02, 2006 | 20.83 | 21.20 | 20.79 | 20.98 | 3,485,194 | +0.25(+1.21%) |
Sep 29, 2006 | 20.98 | 21.05 | 20.70 | 20.73 | 3,652,953 | -0.30(-1.41%) |
Sep 28, 2006 | 21.01 | 21.10 | 20.86 | 21.02 | 2,464,958 | -0.03(-0.14%) |
Sep 27, 2006 | 20.83 | 21.09 | 20.79 | 21.05 | 2,613,589 | +0.13(+0.60%) |
Sep 26, 2006 | 20.88 | 20.93 | 20.75 | 20.93 | 2,632,189 | +0.05(+0.25%) |
Sep 25, 2006 | 20.70 | 21.03 | 20.60 | 20.87 | 4,288,363 | +0.28(+1.36%) |
Sep 22, 2006 | 20.57 | 20.68 | 20.57 | 20.59 | 1,915,883 | -0.03(-0.14%) |
Sep 21, 2006 | 20.76 | 20.77 | 20.55 | 20.62 | 2,696,590 | -0.17(-0.82%) |
Sep 20, 2006 | 20.87 | 20.91 | 20.75 | 20.79 | 2,463,027 | -0.05(-0.25%) |
Sep 19, 2006 | 20.77 | 20.99 | 20.69 | 20.85 | 3,356,743 | +0.14(+0.69%) |
Sep 18, 2006 | 20.84 | 20.90 | 20.62 | 20.70 | 1,858,150 | -0.09(-0.44%) |
Sep 15, 2006 | 20.71 | 21.03 | 20.66 | 20.79 | 3,094,753 | +0.15(+0.75%) |
Sep 14, 2006 | 20.77 | 20.93 | 20.56 | 20.64 | 2,045,913 | -0.13(-0.60%) |
Sep 13, 2006 | 20.57 | 20.80 | 20.40 | 20.77 | 3,456,591 | +0.22(+1.08%) |
Sep 12, 2006 | 20.50 | 20.58 | 20.38 | 20.54 | 5,351,066 | -0.01(-0.03%) |
Sep 11, 2006 | 20.46 | 20.59 | 20.38 | 20.55 | 2,569,368 | +0.09(+0.42%) |
Sep 08, 2006 | 20.42 | 20.52 | 20.34 | 20.46 | 2,907,516 | +0.03(+0.17%) |
Sep 07, 2006 | 20.51 | 20.52 | 20.38 | 20.43 | 1,364,527 | -0.07(-0.36%) |
Sep 06, 2006 | 20.49 | 20.56 | 20.31 | 20.50 | 2,906,113 | -0.09(-0.42%) |
Sep 05, 2006 | 20.90 | 20.93 | 20.49 | 20.59 | 2,505,844 | -0.34(-1.63%) |
Sep 01, 2006 | 20.89 | 20.99 | 20.83 | 20.93 | 3,383,241 | +0.14(+0.68%) |
Aug 31, 2006 | 20.64 | 20.83 | 20.59 | 20.79 | 2,192,263 | +0.21(+1.00%) |
Aug 30, 2006 | 20.76 | 20.77 | 20.54 | 20.58 | 1,834,109 | -0.21(-0.99%) |
Aug 29, 2006 | 20.65 | 20.82 | 20.53 | 20.79 | 2,497,421 | +0.13(+0.61%) |
Aug 28, 2006 | 20.49 | 20.72 | 20.45 | 20.66 | 1,588,965 | +0.19(+0.95%) |
Aug 25, 2006 | 20.51 | 20.59 | 20.44 | 20.47 | 1,710,046 | -0.11(-0.55%) |
Aug 24, 2006 | 20.63 | 20.63 | 20.49 | 20.58 | 2,135,407 | +0.01(+0.03%) |
Aug 23, 2006 | 20.75 | 20.79 | 20.49 | 20.58 | 1,237,304 | -0.22(-1.04%) |
Aug 22, 2006 | 20.89 | 20.89 | 20.77 | 20.79 | 1,622,657 | +0.02(+0.11%) |
Aug 21, 2006 | 20.73 | 20.89 | 20.69 | 20.77 | 2,438,987 | +0.03(+0.14%) |
Aug 18, 2006 | 20.60 | 20.85 | 20.54 | 20.74 | 2,889,793 | +0.17(+0.83%) |
Aug 17, 2006 | 20.63 | 20.66 | 20.42 | 20.57 | 2,290,180 | -0.07(-0.33%) |
Aug 16, 2006 | 20.86 | 20.91 | 20.61 | 20.64 | 3,001,924 | -0.22(-1.04%) |
Aug 15, 2006 | 20.77 | 20.89 | 20.73 | 20.86 | 2,252,803 | +0.19(+0.94%) |
Aug 14, 2006 | 20.81 | 20.82 | 20.62 | 20.66 | 1,846,042 | -0.03(-0.17%) |
Aug 11, 2006 | 20.81 | 20.83 | 20.63 | 20.70 | 1,756,548 | -0.11(-0.52%) |
Aug 10, 2006 | 20.82 | 20.83 | 20.63 | 20.81 | 2,495,666 | +0.03(+0.14%) |
Aug 09, 2006 | 20.85 | 20.93 | 20.77 | 20.78 | 1,930,448 | -0.03(-0.16%) |
Aug 08, 2006 | 20.70 | 20.93 | 20.69 | 20.81 | 2,610,430 | -0.02(-0.11%) |
Aug 07, 2006 | 21.02 | 21.17 | 20.80 | 20.83 | 4,260,462 | -0.26(-1.22%) |
Aug 04, 2006 | 21.16 | 21.26 | 20.90 | 21.09 | 4,302,226 | +0.02(+0.08%) |
Aug 03, 2006 | 20.99 | 21.14 | 20.97 | 21.07 | 4,811,994 | +0.08(+0.38%) |
Aug 02, 2006 | 20.77 | 21.00 | 20.72 | 20.99 | 3,779,298 | +0.25(+1.18%) |