Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 23.18 | 23.41 | 23.11 | 23.20 | 10,112,273 | +0.10(+0.44%) |
Oct 30, 2006 | 22.64 | 23.25 | 22.59 | 23.10 | 8,554,008 | +0.52(+2.31%) |
Oct 27, 2006 | 22.70 | 22.84 | 22.49 | 22.58 | 5,170,809 | -0.22(-0.96%) |
Oct 26, 2006 | 22.63 | 22.81 | 22.46 | 22.80 | 8,774,513 | +0.51(+2.29%) |
Oct 25, 2006 | 22.05 | 22.30 | 21.79 | 22.29 | 8,899,252 | +0.26(+1.19%) |
Oct 24, 2006 | 21.89 | 22.07 | 21.57 | 22.03 | 5,920,230 | +0.02(+0.07%) |
Oct 23, 2006 | 21.42 | 22.02 | 21.42 | 22.01 | 6,687,330 | +0.48(+2.24%) |
Oct 20, 2006 | 21.47 | 21.61 | 21.40 | 21.53 | 3,351,768 | +0.09(+0.43%) |
Oct 19, 2006 | 21.58 | 21.59 | 21.31 | 21.44 | 3,637,589 | -0.18(-0.85%) |
Oct 18, 2006 | 21.65 | 21.79 | 21.30 | 21.62 | 4,429,245 | +0.18(+0.85%) |
Oct 17, 2006 | 21.56 | 21.58 | 21.27 | 21.44 | 3,424,451 | -0.15(-0.71%) |
Oct 16, 2006 | 21.50 | 21.59 | 21.42 | 21.59 | 2,243,843 | +0.12(+0.57%) |
Oct 13, 2006 | 21.66 | 21.74 | 21.43 | 21.47 | 4,101,189 | -0.27(-1.25%) |
Oct 12, 2006 | 21.46 | 21.74 | 21.44 | 21.74 | 4,857,486 | +0.36(+1.67%) |
Oct 11, 2006 | 21.17 | 21.58 | 21.08 | 21.38 | 7,081,194 | -0.36(-1.68%) |
Oct 10, 2006 | 21.59 | 21.83 | 21.56 | 21.75 | 6,364,677 | -0.25(-1.14%) |
Oct 09, 2006 | 21.79 | 22.04 | 21.65 | 22.00 | 2,796,332 | +0.07(+0.32%) |
Oct 06, 2006 | 21.93 | 22.01 | 21.82 | 21.92 | 2,008,114 | -0.12(-0.54%) |
Oct 05, 2006 | 21.93 | 22.08 | 21.69 | 22.04 | 5,538,644 | +0.09(+0.41%) |
Oct 04, 2006 | 21.71 | 21.95 | 21.53 | 21.95 | 4,984,681 | +0.29(+1.34%) |
Oct 03, 2006 | 21.38 | 21.72 | 21.27 | 21.66 | 4,392,413 | +0.22(+1.02%) |
Oct 02, 2006 | 21.49 | 21.51 | 21.21 | 21.44 | 5,078,973 | -0.09(-0.42%) |
Sep 29, 2006 | 21.42 | 21.62 | 21.38 | 21.53 | 3,327,704 | +0.06(+0.27%) |
Sep 28, 2006 | 21.26 | 21.49 | 21.12 | 21.48 | 3,359,626 | +0.16(+0.74%) |
Sep 27, 2006 | 21.31 | 21.50 | 21.20 | 21.32 | 3,910,151 | -0.08(-0.38%) |
Sep 26, 2006 | 21.44 | 21.56 | 21.11 | 21.40 | 5,116,296 | -0.10(-0.48%) |
Sep 25, 2006 | 21.34 | 21.59 | 21.18 | 21.50 | 4,037,346 | +0.41(+1.92%) |
Sep 22, 2006 | 21.27 | 21.36 | 20.98 | 21.10 | 3,840,414 | -0.21(-0.99%) |
Sep 21, 2006 | 21.58 | 21.72 | 21.21 | 21.31 | 4,553,003 | -0.23(-1.07%) |
Sep 20, 2006 | 21.48 | 21.68 | 21.42 | 21.54 | 5,608,380 | +0.31(+1.44%) |
Sep 19, 2006 | 21.18 | 21.44 | 21.03 | 21.24 | 5,080,446 | +0.09(+0.40%) |
Sep 18, 2006 | 21.20 | 21.35 | 21.04 | 21.15 | 4,631,088 | -0.18(-0.86%) |
Sep 15, 2006 | 21.34 | 21.48 | 21.27 | 21.33 | 11,245,736 | +0.14(+0.64%) |
Sep 14, 2006 | 21.08 | 21.29 | 20.96 | 21.20 | 4,921,820 | -0.01(-0.04%) |
Sep 13, 2006 | 20.92 | 21.46 | 20.84 | 21.21 | 5,938,892 | +0.12(+0.56%) |
Sep 12, 2006 | 20.57 | 21.17 | 20.56 | 21.09 | 6,240,428 | +0.62(+3.04%) |
Sep 11, 2006 | 20.21 | 20.60 | 20.21 | 20.46 | 6,982,974 | +0.25(+1.25%) |
Sep 08, 2006 | 20.02 | 20.26 | 19.98 | 20.21 | 4,973,386 | +0.18(+0.89%) |
Sep 07, 2006 | 19.93 | 20.05 | 19.79 | 20.03 | 4,477,864 | -0.07(-0.32%) |
Sep 06, 2006 | 20.03 | 20.17 | 19.97 | 20.10 | 4,011,809 | +0.04(+0.22%) |
Sep 05, 2006 | 20.02 | 20.12 | 19.84 | 20.05 | 2,566,006 | +0.11(+0.53%) |
Sep 01, 2006 | 20.07 | 20.12 | 19.82 | 19.95 | 3,501,063 | -0.09(-0.46%) |
Aug 31, 2006 | 19.98 | 20.06 | 19.84 | 20.04 | 2,970,182 | +0.15(+0.78%) |
Aug 30, 2006 | 19.85 | 19.94 | 19.80 | 19.88 | 3,345,875 | +0.05(+0.27%) |
Aug 29, 2006 | 19.87 | 19.99 | 19.64 | 19.83 | 5,259,698 | -0.03(-0.14%) |
Aug 28, 2006 | 19.73 | 20.00 | 19.66 | 19.86 | 2,060,662 | +0.08(+0.41%) |
Aug 25, 2006 | 19.77 | 19.99 | 19.70 | 19.78 | 2,434,881 | -0.13(-0.65%) |
Aug 24, 2006 | 20.11 | 20.14 | 19.80 | 19.91 | 4,140,968 | -0.06(-0.29%) |
Aug 23, 2006 | 20.03 | 20.35 | 19.88 | 19.97 | 6,009,610 | +0.18(+0.88%) |
Aug 22, 2006 | 19.83 | 19.95 | 19.70 | 19.79 | 3,303,149 | +0.01(+0.07%) |
Aug 21, 2006 | 20.08 | 20.08 | 19.69 | 19.78 | 3,542,316 | -0.35(-1.74%) |
Aug 18, 2006 | 19.98 | 20.15 | 19.86 | 20.13 | 5,675,661 | +0.15(+0.74%) |
Aug 17, 2006 | 19.69 | 20.02 | 19.65 | 19.98 | 4,648,768 | +0.21(+1.08%) |
Aug 16, 2006 | 19.65 | 19.78 | 19.47 | 19.76 | 4,831,457 | +0.27(+1.39%) |
Aug 15, 2006 | 19.21 | 19.52 | 19.16 | 19.49 | 5,648,651 | +0.60(+3.17%) |
Aug 14, 2006 | 19.12 | 19.19 | 18.82 | 18.89 | 4,324,149 | +0.13(+0.67%) |
Aug 11, 2006 | 18.85 | 18.95 | 18.66 | 18.77 | 2,748,204 | -0.16(-0.83%) |
Aug 10, 2006 | 18.62 | 18.98 | 18.41 | 18.92 | 4,876,639 | +0.17(+0.92%) |
Aug 09, 2006 | 18.85 | 19.15 | 18.74 | 18.75 | 5,892,728 | +0.11(+0.57%) |
Aug 08, 2006 | 18.96 | 19.02 | 18.59 | 18.65 | 4,725,380 | -0.18(-0.94%) |
Aug 07, 2006 | 18.87 | 19.21 | 18.77 | 18.82 | 4,054,535 | -0.14(-0.76%) |
Aug 04, 2006 | 19.07 | 19.35 | 18.88 | 18.97 | 7,333,620 | +0.27(+1.47%) |
Aug 03, 2006 | 18.58 | 18.91 | 18.51 | 18.69 | 6,549,331 | +0.03(+0.19%) |
Aug 02, 2006 | 18.61 | 18.72 | 18.56 | 18.66 | 3,759,874 | +0.22(+1.18%) |