Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 23.55 | 23.59 | 23.42 | 23.57 | 1,208,895 | +0.04(+0.18%) |
Oct 30, 2006 | 23.51 | 23.60 | 23.36 | 23.53 | 5,447,571 | +0.06(+0.27%) |
Oct 27, 2006 | 23.37 | 23.68 | 23.30 | 23.47 | 4,769,843 | +0.06(+0.24%) |
Oct 26, 2006 | 23.47 | 23.49 | 23.24 | 23.41 | 4,024,244 | +0.05(+0.21%) |
Oct 25, 2006 | 23.37 | 23.50 | 23.22 | 23.36 | 3,972,877 | -0.02(-0.09%) |
Oct 24, 2006 | 23.12 | 23.41 | 23.08 | 23.38 | 5,712,941 | +0.27(+1.16%) |
Oct 23, 2006 | 22.90 | 23.12 | 22.90 | 23.11 | 4,587,428 | +0.15(+0.64%) |
Oct 20, 2006 | 23.06 | 23.11 | 22.96 | 22.97 | 3,640,203 | -0.13(-0.55%) |
Oct 19, 2006 | 22.95 | 23.14 | 22.90 | 23.09 | 3,996,071 | +0.15(+0.67%) |
Oct 18, 2006 | 23.23 | 23.23 | 22.90 | 22.94 | 2,959,346 | -0.08(-0.37%) |
Oct 17, 2006 | 23.21 | 23.21 | 22.84 | 23.02 | 4,063,231 | -0.16(-0.70%) |
Oct 16, 2006 | 23.09 | 23.23 | 23.08 | 23.19 | 2,280,623 | +0.17(+0.73%) |
Oct 13, 2006 | 22.83 | 23.11 | 22.81 | 23.02 | 3,930,902 | +0.22(+0.99%) |
Oct 12, 2006 | 22.64 | 22.83 | 22.59 | 22.79 | 3,590,829 | +0.23(+1.03%) |
Oct 11, 2006 | 22.59 | 22.67 | 22.37 | 22.56 | 6,619,186 | -0.20(-0.90%) |
Oct 10, 2006 | 22.61 | 22.77 | 22.49 | 22.76 | 2,650,008 | +0.11(+0.47%) |
Oct 09, 2006 | 22.52 | 22.80 | 22.50 | 22.66 | 3,602,639 | +0.18(+0.81%) |
Oct 06, 2006 | 21.74 | 22.49 | 21.74 | 22.48 | 3,329,727 | +0.11(+0.47%) |
Oct 05, 2006 | 22.03 | 22.41 | 22.03 | 22.37 | 2,841,815 | +0.35(+1.60%) |
Oct 04, 2006 | 21.89 | 22.07 | 21.77 | 22.02 | 7,772,161 | +0.04(+0.16%) |
Oct 03, 2006 | 22.12 | 22.12 | 21.95 | 21.98 | 6,662,727 | -0.30(-1.33%) |
Oct 02, 2006 | 22.14 | 22.39 | 22.10 | 22.28 | 2,678,181 | +0.04(+0.19%) |
Sep 29, 2006 | 22.35 | 22.41 | 22.24 | 22.24 | 3,933,321 | -0.20(-0.88%) |
Sep 28, 2006 | 22.41 | 22.48 | 22.32 | 22.43 | 2,636,775 | +0.06(+0.28%) |
Sep 27, 2006 | 22.52 | 22.54 | 22.22 | 22.37 | 6,809,143 | -0.05(-0.22%) |
Sep 26, 2006 | 21.96 | 22.45 | 21.96 | 22.42 | 4,765,006 | +0.44(+1.98%) |
Sep 25, 2006 | 21.86 | 22.01 | 21.55 | 21.98 | 4,596,961 | +0.12(+0.55%) |
Sep 22, 2006 | 21.79 | 21.99 | 21.77 | 21.86 | 3,547,146 | -0.02(-0.10%) |
Sep 21, 2006 | 21.93 | 22.17 | 21.86 | 21.88 | 4,205,095 | -0.20(-0.89%) |
Sep 20, 2006 | 21.86 | 22.18 | 21.86 | 22.08 | 11,071,581 | +0.19(+0.87%) |
Sep 19, 2006 | 22.14 | 22.17 | 21.83 | 21.89 | 7,599,137 | -0.28(-1.27%) |
Sep 18, 2006 | 22.04 | 22.33 | 21.94 | 22.17 | 4,752,769 | +0.27(+1.22%) |
Sep 15, 2006 | 21.98 | 22.05 | 21.91 | 21.91 | 6,059,844 | -0.15(-0.67%) |
Sep 14, 2006 | 22.08 | 22.12 | 21.97 | 22.05 | 3,801,845 | -0.07(-0.32%) |
Sep 13, 2006 | 21.96 | 22.22 | 21.91 | 22.12 | 2,804,819 | +0.15(+0.70%) |
Sep 12, 2006 | 21.72 | 21.98 | 21.71 | 21.97 | 7,448,594 | +0.25(+1.17%) |
Sep 11, 2006 | 22.17 | 22.17 | 21.62 | 21.72 | 11,019,076 | -0.60(-2.68%) |
Sep 08, 2006 | 22.14 | 22.39 | 22.14 | 22.31 | 3,999,343 | +0.08(+0.38%) |
Sep 07, 2006 | 22.31 | 22.37 | 22.17 | 22.23 | 4,260,161 | -0.25(-1.09%) |
Sep 06, 2006 | 22.60 | 22.66 | 22.45 | 22.48 | 5,465,214 | -0.28(-1.24%) |
Sep 05, 2006 | 22.63 | 22.83 | 22.63 | 22.76 | 4,982,567 | +0.13(+0.59%) |
Sep 01, 2006 | 22.39 | 22.73 | 22.36 | 22.62 | 4,193,854 | +0.25(+1.13%) |
Aug 31, 2006 | 22.35 | 22.46 | 22.30 | 22.37 | 1,386,331 | +0.11(+0.47%) |
Aug 30, 2006 | 22.35 | 22.36 | 22.24 | 22.26 | 2,480,540 | +0.01(+0.03%) |
Aug 29, 2006 | 22.22 | 22.31 | 22.00 | 22.26 | 5,343,983 | +0.09(+0.41%) |
Aug 28, 2006 | 22.10 | 22.23 | 22.05 | 22.17 | 2,927,900 | -0.02(-0.10%) |
Aug 25, 2006 | 22.11 | 22.26 | 22.10 | 22.19 | 2,311,215 | +0.07(+0.32%) |
Aug 24, 2006 | 22.30 | 22.37 | 22.09 | 22.12 | 2,705,643 | -0.18(-0.79%) |
Aug 23, 2006 | 22.38 | 22.46 | 22.21 | 22.29 | 3,730,842 | -0.04(-0.16%) |
Aug 22, 2006 | 22.25 | 22.41 | 22.25 | 22.33 | 2,732,963 | +0.06(+0.28%) |
Aug 21, 2006 | 22.28 | 22.34 | 22.17 | 22.26 | 1,416,354 | +0.00(+0.00%) |
Aug 18, 2006 | 22.24 | 22.34 | 22.10 | 22.26 | 1,721,708 | +0.00(+0.00%) |
Aug 17, 2006 | 22.35 | 22.42 | 22.19 | 22.26 | 5,733,573 | -0.14(-0.63%) |
Aug 16, 2006 | 22.12 | 22.41 | 22.12 | 22.41 | 8,284,974 | +0.39(+1.76%) |
Aug 15, 2006 | 21.69 | 22.02 | 21.67 | 22.02 | 4,661,276 | +0.46(+2.12%) |
Aug 14, 2006 | 21.63 | 21.82 | 21.55 | 21.56 | 4,761,022 | -0.06(-0.26%) |
Aug 11, 2006 | 21.77 | 21.94 | 21.59 | 21.62 | 7,266,605 | -0.25(-1.13%) |
Aug 10, 2006 | 21.92 | 22.00 | 21.67 | 21.86 | 5,404,172 | +0.06(+0.26%) |
Aug 09, 2006 | 21.94 | 22.04 | 21.74 | 21.81 | 5,426,369 | +0.02(+0.09%) |
Aug 08, 2006 | 21.96 | 22.12 | 21.72 | 21.79 | 9,839,635 | -0.23(-1.05%) |
Aug 07, 2006 | 21.96 | 22.09 | 21.86 | 22.02 | 2,996,484 | +0.11(+0.48%) |
Aug 04, 2006 | 22.24 | 22.36 | 21.81 | 21.91 | 3,146,173 | -0.11(-0.48%) |
Aug 03, 2006 | 21.79 | 22.11 | 21.72 | 22.02 | 6,124,871 | +0.13(+0.61%) |
Aug 02, 2006 | 21.63 | 22.04 | 21.63 | 21.88 | 5,353,090 | +0.34(+1.60%) |