Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 23.53 | 23.63 | 23.12 | 23.27 | 10,344,858 | -0.12(-0.50%) |
Oct 30, 2006 | 23.52 | 23.57 | 23.29 | 23.38 | 9,354,181 | -0.04(-0.16%) |
Oct 27, 2006 | 23.55 | 23.66 | 23.35 | 23.42 | 10,338,770 | -0.23(-0.98%) |
Oct 26, 2006 | 23.16 | 23.72 | 23.06 | 23.65 | 13,330,880 | +0.49(+2.13%) |
Oct 25, 2006 | 23.55 | 23.55 | 23.04 | 23.16 | 12,940,335 | -0.35(-1.48%) |
Oct 24, 2006 | 23.63 | 23.93 | 23.43 | 23.51 | 7,418,033 | -0.34(-1.42%) |
Oct 23, 2006 | 23.21 | 23.89 | 23.20 | 23.85 | 9,342,393 | +0.49(+2.12%) |
Oct 20, 2006 | 23.68 | 23.68 | 23.20 | 23.35 | 11,778,672 | -0.19(-0.82%) |
Oct 19, 2006 | 23.98 | 24.20 | 23.45 | 23.55 | 8,714,412 | -0.62(-2.56%) |
Oct 18, 2006 | 23.82 | 24.22 | 23.64 | 24.16 | 14,949,669 | +0.58(+2.46%) |
Oct 17, 2006 | 24.04 | 24.09 | 23.41 | 23.58 | 12,713,002 | -0.46(-1.89%) |
Oct 16, 2006 | 24.28 | 24.36 | 24.01 | 24.04 | 10,952,892 | +0.15(+0.61%) |
Oct 13, 2006 | 23.93 | 23.93 | 23.61 | 23.89 | 13,420,906 | -0.10(-0.42%) |
Oct 12, 2006 | 23.65 | 24.12 | 23.63 | 23.99 | 15,697,211 | +0.45(+1.90%) |
Oct 11, 2006 | 23.31 | 23.75 | 23.26 | 23.55 | 13,637,617 | +0.23(+0.99%) |
Oct 10, 2006 | 23.09 | 23.39 | 23.03 | 23.31 | 9,753,535 | +0.36(+1.55%) |
Oct 09, 2006 | 22.40 | 23.18 | 22.39 | 22.96 | 10,036,697 | +0.41(+1.81%) |
Oct 06, 2006 | 23.01 | 23.11 | 22.47 | 22.55 | 13,787,747 | -0.65(-2.80%) |
Oct 05, 2006 | 23.01 | 23.21 | 22.71 | 23.20 | 11,216,753 | +0.07(+0.30%) |
Oct 04, 2006 | 22.00 | 23.14 | 21.93 | 23.13 | 20,105,518 | +1.03(+4.65%) |
Oct 03, 2006 | 21.77 | 22.16 | 21.63 | 22.10 | 8,898,480 | +0.36(+1.67%) |
Oct 02, 2006 | 21.69 | 21.88 | 21.50 | 21.74 | 8,917,392 | +0.08(+0.36%) |
Sep 29, 2006 | 22.16 | 22.23 | 21.66 | 21.66 | 9,440,451 | -0.46(-2.06%) |
Sep 28, 2006 | 22.00 | 22.26 | 21.78 | 22.12 | 13,715,597 | +0.22(+0.99%) |
Sep 27, 2006 | 21.96 | 22.26 | 21.81 | 21.90 | 13,962,359 | -0.37(-1.66%) |
Sep 26, 2006 | 21.92 | 22.77 | 21.90 | 22.27 | 20,411,218 | +0.01(+0.03%) |
Sep 25, 2006 | 21.88 | 22.40 | 21.65 | 22.26 | 14,102,645 | +0.39(+1.80%) |
Sep 22, 2006 | 21.65 | 21.89 | 21.56 | 21.87 | 10,965,845 | -0.03(-0.14%) |
Sep 21, 2006 | 21.86 | 22.08 | 21.75 | 21.90 | 12,569,996 | +0.05(+0.21%) |
Sep 20, 2006 | 22.23 | 22.23 | 21.83 | 21.86 | 12,518,312 | -0.19(-0.88%) |
Sep 19, 2006 | 22.29 | 22.30 | 21.84 | 22.05 | 10,273,226 | -0.25(-1.11%) |
Sep 18, 2006 | 22.38 | 22.53 | 22.11 | 22.30 | 8,581,251 | -0.36(-1.60%) |
Sep 15, 2006 | 22.86 | 22.92 | 22.23 | 22.66 | 15,603,039 | +0.02(+0.07%) |
Sep 14, 2006 | 22.06 | 22.70 | 21.89 | 22.64 | 10,774,782 | +0.29(+1.28%) |
Sep 13, 2006 | 22.23 | 22.61 | 22.07 | 22.36 | 11,054,447 | +0.08(+0.38%) |
Sep 12, 2006 | 21.50 | 22.64 | 21.50 | 22.27 | 18,005,898 | +0.76(+3.55%) |
Sep 11, 2006 | 20.66 | 21.58 | 20.66 | 21.51 | 10,227,630 | +0.48(+2.28%) |
Sep 08, 2006 | 20.99 | 21.12 | 20.88 | 21.03 | 7,319,199 | +0.12(+0.55%) |
Sep 07, 2006 | 21.02 | 21.23 | 20.77 | 20.91 | 11,991,238 | -0.28(-1.31%) |
Sep 06, 2006 | 21.46 | 21.47 | 21.08 | 21.19 | 9,768,690 | -0.29(-1.33%) |
Sep 05, 2006 | 20.96 | 21.53 | 20.96 | 21.48 | 10,690,197 | +0.38(+1.79%) |
Sep 01, 2006 | 20.91 | 21.23 | 20.89 | 21.10 | 8,594,334 | +0.21(+1.00%) |
Aug 31, 2006 | 21.00 | 21.03 | 20.83 | 20.89 | 8,699,774 | -0.15(-0.70%) |
Aug 30, 2006 | 21.16 | 21.25 | 20.94 | 21.04 | 8,474,385 | +0.02(+0.07%) |
Aug 29, 2006 | 20.95 | 21.12 | 20.81 | 21.02 | 11,676,599 | +0.08(+0.37%) |
Aug 28, 2006 | 20.73 | 21.11 | 20.67 | 20.94 | 12,029,450 | +0.29(+1.42%) |
Aug 25, 2006 | 20.19 | 20.73 | 20.19 | 20.65 | 14,693,968 | +0.29(+1.44%) |
Aug 24, 2006 | 21.23 | 21.23 | 20.23 | 20.36 | 26,678,340 | -0.57(-2.73%) |
Aug 23, 2006 | 21.42 | 21.53 | 20.89 | 20.93 | 18,071,832 | -0.63(-2.90%) |
Aug 22, 2006 | 21.86 | 21.86 | 21.52 | 21.55 | 13,615,337 | -0.33(-1.52%) |
Aug 21, 2006 | 21.77 | 22.06 | 21.54 | 21.89 | 20,498,266 | -0.90(-3.96%) |
Aug 18, 2006 | 22.93 | 23.12 | 22.70 | 22.79 | 9,381,513 | +0.05(+0.24%) |
Aug 17, 2006 | 22.19 | 23.01 | 22.08 | 22.74 | 9,580,736 | +0.46(+2.08%) |
Aug 16, 2006 | 22.31 | 22.33 | 21.80 | 22.27 | 6,631,113 | +0.16(+0.73%) |
Aug 15, 2006 | 22.01 | 22.37 | 21.78 | 22.11 | 9,924,779 | +0.42(+1.92%) |
Aug 14, 2006 | 21.96 | 22.16 | 21.62 | 21.69 | 6,776,451 | +0.00(+0.00%) |
Aug 11, 2006 | 21.46 | 21.75 | 21.38 | 21.69 | 7,484,355 | +0.06(+0.29%) |
Aug 10, 2006 | 21.08 | 21.63 | 21.04 | 21.63 | 9,601,203 | +0.49(+2.30%) |
Aug 09, 2006 | 21.91 | 21.91 | 21.01 | 21.14 | 13,965,080 | -0.71(-3.25%) |
Aug 08, 2006 | 22.09 | 22.17 | 21.72 | 21.86 | 7,619,718 | -0.26(-1.19%) |
Aug 07, 2006 | 22.14 | 22.26 | 21.85 | 22.12 | 5,717,638 | -0.10(-0.45%) |
Aug 04, 2006 | 22.77 | 23.04 | 21.71 | 22.22 | 13,438,264 | -0.18(-0.79%) |
Aug 03, 2006 | 21.54 | 22.50 | 21.51 | 22.40 | 10,735,404 | +0.39(+1.79%) |
Aug 02, 2006 | 21.50 | 22.00 | 21.31 | 22.00 | 11,184,888 | +0.27(+1.24%) |