Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 24.35 | 24.60 | 24.02 | 24.31 | 2,982,961 | -0.20(-0.83%) |
Oct 30, 2006 | 24.32 | 24.51 | 24.14 | 24.51 | 3,279,812 | +0.22(+0.91%) |
Oct 27, 2006 | 24.37 | 24.48 | 24.23 | 24.29 | 2,308,842 | -0.14(-0.55%) |
Oct 26, 2006 | 24.35 | 24.58 | 24.24 | 24.43 | 2,985,463 | +0.08(+0.33%) |
Oct 25, 2006 | 24.27 | 24.44 | 24.10 | 24.35 | 1,717,162 | -0.07(-0.28%) |
Oct 24, 2006 | 24.44 | 24.61 | 24.24 | 24.42 | 4,271,063 | -0.09(-0.38%) |
Oct 23, 2006 | 24.03 | 24.84 | 23.90 | 24.51 | 7,521,473 | +0.80(+3.38%) |
Oct 20, 2006 | 23.92 | 23.92 | 23.55 | 23.71 | 2,485,746 | -0.12(-0.52%) |
Oct 19, 2006 | 23.74 | 24.05 | 23.65 | 23.83 | 1,878,934 | -0.14(-0.56%) |
Oct 18, 2006 | 24.03 | 24.14 | 23.67 | 23.97 | 2,558,029 | +0.09(+0.39%) |
Oct 17, 2006 | 23.84 | 23.98 | 23.71 | 23.87 | 1,732,809 | -0.12(-0.49%) |
Oct 16, 2006 | 23.89 | 24.14 | 23.79 | 23.99 | 2,583,010 | +0.18(+0.75%) |
Oct 13, 2006 | 23.80 | 23.97 | 23.60 | 23.81 | 2,041,570 | -0.12(-0.49%) |
Oct 12, 2006 | 23.93 | 23.97 | 23.57 | 23.93 | 3,383,900 | +0.06(+0.26%) |
Oct 11, 2006 | 23.65 | 23.92 | 23.53 | 23.87 | 3,830,708 | +0.18(+0.78%) |
Oct 10, 2006 | 23.54 | 23.68 | 23.46 | 23.68 | 3,773,890 | +0.10(+0.42%) |
Oct 09, 2006 | 23.53 | 23.65 | 23.44 | 23.58 | 3,156,279 | +0.06(+0.24%) |
Oct 06, 2006 | 23.42 | 23.63 | 23.28 | 23.53 | 4,200,287 | +0.10(+0.45%) |
Oct 05, 2006 | 23.04 | 23.44 | 22.85 | 23.42 | 5,354,089 | +0.44(+1.93%) |
Oct 04, 2006 | 22.60 | 23.09 | 22.60 | 22.98 | 4,462,322 | +0.23(+1.03%) |
Oct 03, 2006 | 22.73 | 22.77 | 22.47 | 22.75 | 2,906,857 | +0.17(+0.74%) |
Oct 02, 2006 | 22.76 | 23.02 | 22.48 | 22.58 | 3,716,144 | -0.11(-0.49%) |
Sep 29, 2006 | 22.97 | 23.08 | 22.62 | 22.69 | 3,707,735 | -0.27(-1.18%) |
Sep 28, 2006 | 22.64 | 23.03 | 22.64 | 22.96 | 4,015,601 | +0.31(+1.39%) |
Sep 27, 2006 | 22.15 | 22.83 | 21.76 | 22.65 | 9,597,795 | -0.18(-0.81%) |
Sep 26, 2006 | 22.48 | 22.89 | 22.44 | 22.83 | 6,432,897 | +0.47(+2.09%) |
Sep 25, 2006 | 21.85 | 22.48 | 21.85 | 22.36 | 3,707,619 | +0.54(+2.48%) |
Sep 22, 2006 | 22.06 | 22.07 | 21.72 | 21.82 | 1,381,245 | -0.20(-0.90%) |
Sep 21, 2006 | 22.11 | 22.28 | 21.99 | 22.02 | 1,723,773 | -0.11(-0.50%) |
Sep 20, 2006 | 22.24 | 22.49 | 22.02 | 22.13 | 2,121,633 | -0.09(-0.42%) |
Sep 19, 2006 | 22.18 | 22.35 | 21.95 | 22.22 | 2,380,547 | +0.12(+0.53%) |
Sep 18, 2006 | 22.14 | 22.36 | 22.03 | 22.11 | 2,315,880 | -0.01(-0.06%) |
Sep 15, 2006 | 21.95 | 22.12 | 21.69 | 22.12 | 6,813,348 | +0.34(+1.58%) |
Sep 14, 2006 | 21.55 | 21.82 | 21.55 | 21.77 | 1,823,967 | +0.10(+0.45%) |
Sep 13, 2006 | 21.56 | 21.71 | 21.44 | 21.68 | 2,013,714 | +0.01(+0.06%) |
Sep 12, 2006 | 21.58 | 21.69 | 21.34 | 21.66 | 2,415,015 | +0.07(+0.34%) |
Sep 11, 2006 | 21.55 | 21.63 | 21.39 | 21.59 | 2,539,404 | -0.10(-0.45%) |
Sep 08, 2006 | 21.50 | 21.84 | 21.47 | 21.69 | 1,711,390 | +0.18(+0.86%) |
Sep 07, 2006 | 21.74 | 21.80 | 21.48 | 21.50 | 2,686,862 | -0.22(-1.02%) |
Sep 06, 2006 | 22.00 | 22.06 | 21.61 | 21.72 | 3,131,072 | -0.39(-1.78%) |
Sep 05, 2006 | 22.19 | 22.28 | 22.01 | 22.12 | 1,676,184 | -0.17(-0.75%) |
Sep 01, 2006 | 22.30 | 22.38 | 21.88 | 22.28 | 1,663,183 | +0.15(+0.67%) |
Aug 31, 2006 | 22.36 | 22.39 | 22.09 | 22.14 | 2,034,091 | -0.23(-1.02%) |
Aug 30, 2006 | 22.26 | 22.40 | 22.05 | 22.36 | 2,135,981 | +0.20(+0.92%) |
Aug 29, 2006 | 22.25 | 22.31 | 22.00 | 22.16 | 2,744,536 | -0.02(-0.11%) |
Aug 28, 2006 | 21.71 | 22.25 | 21.69 | 22.19 | 2,594,948 | +0.36(+1.64%) |
Aug 25, 2006 | 21.71 | 21.95 | 21.56 | 21.83 | 1,507,946 | +0.15(+0.71%) |
Aug 24, 2006 | 21.71 | 21.89 | 21.53 | 21.68 | 3,366,598 | +0.00(+0.00%) |
Aug 23, 2006 | 22.04 | 22.08 | 21.55 | 21.68 | 2,886,917 | -0.25(-1.15%) |
Aug 22, 2006 | 22.12 | 22.17 | 21.82 | 21.93 | 2,853,912 | -0.17(-0.78%) |
Aug 21, 2006 | 22.05 | 22.16 | 21.74 | 22.10 | 1,925,808 | +0.09(+0.42%) |
Aug 18, 2006 | 22.08 | 22.17 | 21.83 | 22.01 | 3,953,905 | +0.02(+0.11%) |
Aug 17, 2006 | 21.71 | 22.16 | 21.71 | 21.98 | 3,134,507 | +0.09(+0.39%) |
Aug 16, 2006 | 21.64 | 21.90 | 21.47 | 21.90 | 3,622,109 | +0.44(+2.07%) |
Aug 15, 2006 | 21.39 | 21.55 | 21.07 | 21.45 | 2,734,883 | +0.49(+2.32%) |
Aug 14, 2006 | 21.03 | 21.44 | 20.94 | 20.97 | 2,069,354 | +0.01(+0.03%) |
Aug 11, 2006 | 20.96 | 21.03 | 20.78 | 20.96 | 1,340,829 | -0.07(-0.32%) |
Aug 10, 2006 | 20.86 | 21.15 | 20.67 | 21.03 | 1,679,176 | +0.19(+0.92%) |
Aug 09, 2006 | 20.92 | 21.43 | 20.81 | 20.84 | 2,637,870 | +0.03(+0.15%) |
Aug 08, 2006 | 21.15 | 21.15 | 20.51 | 20.81 | 3,496,428 | -0.20(-0.94%) |
Aug 07, 2006 | 21.18 | 21.40 | 20.93 | 21.00 | 4,569,681 | -0.11(-0.52%) |
Aug 04, 2006 | 21.51 | 21.85 | 21.05 | 21.11 | 6,595,984 | +0.41(+1.99%) |
Aug 03, 2006 | 20.46 | 20.85 | 20.43 | 20.70 | 4,281,557 | +0.13(+0.63%) |
Aug 02, 2006 | 20.40 | 20.79 | 20.35 | 20.57 | 6,202,303 | +0.14(+0.66%) |