Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 23.42 | 23.52 | 23.01 | 23.16 | 10,394,306 | -0.12(-0.50%) |
Oct 30, 2006 | 23.40 | 23.46 | 23.18 | 23.27 | 9,398,893 | -0.04(-0.16%) |
Oct 27, 2006 | 23.44 | 23.55 | 23.23 | 23.31 | 10,388,189 | -0.23(-0.98%) |
Oct 26, 2006 | 23.05 | 23.60 | 22.95 | 23.54 | 13,394,601 | +0.49(+2.13%) |
Oct 25, 2006 | 23.43 | 23.44 | 22.93 | 23.05 | 13,002,189 | -0.35(-1.48%) |
Oct 24, 2006 | 23.52 | 23.82 | 23.32 | 23.40 | 7,453,491 | -0.34(-1.42%) |
Oct 23, 2006 | 23.10 | 23.77 | 23.09 | 23.73 | 9,387,049 | +0.49(+2.12%) |
Oct 20, 2006 | 23.56 | 23.57 | 23.09 | 23.24 | 11,834,973 | -0.19(-0.82%) |
Oct 19, 2006 | 23.86 | 24.09 | 23.34 | 23.43 | 8,756,066 | -0.61(-2.56%) |
Oct 18, 2006 | 23.71 | 24.10 | 23.53 | 24.05 | 15,021,127 | +0.58(+2.46%) |
Oct 17, 2006 | 23.93 | 23.97 | 23.30 | 23.47 | 12,773,770 | -0.45(-1.89%) |
Oct 16, 2006 | 24.16 | 24.24 | 23.89 | 23.93 | 11,005,246 | +0.15(+0.61%) |
Oct 13, 2006 | 23.82 | 23.82 | 23.50 | 23.78 | 13,485,058 | -0.10(-0.42%) |
Oct 12, 2006 | 23.54 | 24.00 | 23.52 | 23.88 | 15,772,242 | +0.45(+1.90%) |
Oct 11, 2006 | 23.20 | 23.64 | 23.15 | 23.43 | 13,702,804 | +0.23(+0.99%) |
Oct 10, 2006 | 22.98 | 23.28 | 22.92 | 23.20 | 9,800,156 | +0.35(+1.55%) |
Oct 09, 2006 | 22.29 | 23.07 | 22.28 | 22.85 | 10,084,671 | +0.41(+1.81%) |
Oct 06, 2006 | 22.90 | 23.00 | 22.36 | 22.44 | 13,853,652 | -0.65(-2.80%) |
Oct 05, 2006 | 22.90 | 23.10 | 22.60 | 23.09 | 11,270,368 | +0.07(+0.30%) |
Oct 04, 2006 | 21.90 | 23.03 | 21.83 | 23.02 | 20,201,620 | +1.02(+4.65%) |
Oct 03, 2006 | 21.67 | 22.06 | 21.53 | 22.00 | 8,941,014 | +0.36(+1.67%) |
Oct 02, 2006 | 21.59 | 21.77 | 21.40 | 21.64 | 8,960,016 | +0.08(+0.36%) |
Sep 29, 2006 | 22.05 | 22.13 | 21.56 | 21.56 | 9,485,576 | -0.45(-2.06%) |
Sep 28, 2006 | 21.90 | 22.15 | 21.67 | 22.01 | 13,781,156 | +0.22(+0.99%) |
Sep 27, 2006 | 21.86 | 22.16 | 21.71 | 21.80 | 14,029,098 | -0.37(-1.66%) |
Sep 26, 2006 | 21.82 | 22.67 | 21.80 | 22.17 | 20,508,782 | +0.01(+0.03%) |
Sep 25, 2006 | 21.77 | 22.29 | 21.55 | 22.16 | 14,170,055 | +0.39(+1.80%) |
Sep 22, 2006 | 21.55 | 21.78 | 21.46 | 21.77 | 11,018,261 | -0.03(-0.14%) |
Sep 21, 2006 | 21.75 | 21.97 | 21.65 | 21.80 | 12,630,080 | +0.05(+0.21%) |
Sep 20, 2006 | 22.13 | 22.13 | 21.73 | 21.75 | 12,578,149 | -0.19(-0.87%) |
Sep 19, 2006 | 22.18 | 22.19 | 21.74 | 21.94 | 10,322,331 | -0.25(-1.11%) |
Sep 18, 2006 | 22.27 | 22.43 | 22.00 | 22.19 | 8,622,268 | -0.36(-1.60%) |
Sep 15, 2006 | 22.75 | 22.81 | 22.13 | 22.55 | 15,677,621 | +0.02(+0.07%) |
Sep 14, 2006 | 21.95 | 22.60 | 21.78 | 22.54 | 10,826,285 | +0.28(+1.28%) |
Sep 13, 2006 | 22.13 | 22.50 | 21.97 | 22.25 | 11,107,286 | +0.08(+0.38%) |
Sep 12, 2006 | 21.40 | 22.53 | 21.40 | 22.17 | 18,091,966 | +0.76(+3.55%) |
Sep 11, 2006 | 20.56 | 21.47 | 20.56 | 21.41 | 10,276,517 | +0.48(+2.28%) |
Sep 08, 2006 | 20.89 | 21.02 | 20.78 | 20.93 | 7,354,184 | +0.12(+0.55%) |
Sep 07, 2006 | 20.92 | 21.13 | 20.67 | 20.81 | 12,048,555 | -0.28(-1.31%) |
Sep 06, 2006 | 21.36 | 21.37 | 20.98 | 21.09 | 9,815,384 | -0.28(-1.33%) |
Sep 05, 2006 | 20.86 | 21.43 | 20.86 | 21.37 | 10,741,295 | +0.38(+1.79%) |
Sep 01, 2006 | 20.81 | 21.13 | 20.79 | 21.00 | 8,635,414 | +0.21(+1.00%) |
Aug 31, 2006 | 20.90 | 20.93 | 20.73 | 20.79 | 8,741,359 | -0.15(-0.70%) |
Aug 30, 2006 | 21.06 | 21.15 | 20.84 | 20.94 | 8,514,892 | +0.02(+0.07%) |
Aug 29, 2006 | 20.85 | 21.02 | 20.71 | 20.92 | 11,732,413 | +0.08(+0.37%) |
Aug 28, 2006 | 20.63 | 21.01 | 20.57 | 20.84 | 12,086,950 | +0.29(+1.42%) |
Aug 25, 2006 | 20.09 | 20.63 | 20.09 | 20.55 | 14,764,205 | +0.29(+1.44%) |
Aug 24, 2006 | 21.13 | 21.13 | 20.13 | 20.26 | 26,805,862 | -0.57(-2.73%) |
Aug 23, 2006 | 21.32 | 21.43 | 20.79 | 20.83 | 18,158,214 | -0.62(-2.90%) |
Aug 22, 2006 | 21.75 | 21.76 | 21.42 | 21.45 | 13,680,418 | -0.33(-1.52%) |
Aug 21, 2006 | 21.67 | 21.96 | 21.44 | 21.78 | 20,596,246 | -0.90(-3.96%) |
Aug 18, 2006 | 22.82 | 23.01 | 22.59 | 22.68 | 9,426,356 | +0.05(+0.24%) |
Aug 17, 2006 | 22.09 | 22.90 | 21.97 | 22.63 | 9,626,532 | +0.46(+2.08%) |
Aug 16, 2006 | 22.20 | 22.22 | 21.70 | 22.17 | 6,662,810 | +0.16(+0.73%) |
Aug 15, 2006 | 21.90 | 22.27 | 21.67 | 22.00 | 9,972,219 | +0.41(+1.92%) |
Aug 14, 2006 | 21.86 | 22.06 | 21.51 | 21.59 | 6,808,842 | +0.00(+0.00%) |
Aug 11, 2006 | 21.36 | 21.64 | 21.28 | 21.59 | 7,520,130 | +0.06(+0.29%) |
Aug 10, 2006 | 20.98 | 21.53 | 20.94 | 21.53 | 9,647,096 | +0.48(+2.30%) |
Aug 09, 2006 | 21.80 | 21.80 | 20.91 | 21.04 | 14,031,832 | -0.71(-3.25%) |
Aug 08, 2006 | 21.98 | 22.07 | 21.61 | 21.75 | 7,656,140 | -0.26(-1.19%) |
Aug 07, 2006 | 22.04 | 22.16 | 21.74 | 22.01 | 5,744,968 | -0.10(-0.45%) |
Aug 04, 2006 | 22.67 | 22.93 | 21.61 | 22.11 | 13,502,498 | -0.18(-0.79%) |
Aug 03, 2006 | 21.44 | 22.40 | 21.41 | 22.29 | 10,786,718 | +0.39(+1.79%) |
Aug 02, 2006 | 21.40 | 21.90 | 21.21 | 21.90 | 11,238,351 | +0.27(+1.24%) |