Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 22.41 | 23.13 | 22.41 | 22.97 | 6,444,514 | -0.44(-1.86%) |
Oct 30, 2006 | 23.32 | 23.55 | 23.32 | 23.41 | 3,280,890 | -0.04(-0.16%) |
Oct 27, 2006 | 23.32 | 23.57 | 23.20 | 23.44 | 3,797,351 | -0.40(-1.67%) |
Oct 26, 2006 | 23.64 | 23.85 | 23.60 | 23.84 | 3,197,261 | +0.03(+0.11%) |
Oct 25, 2006 | 23.67 | 23.85 | 23.67 | 23.82 | 2,497,000 | +0.06(+0.25%) |
Oct 24, 2006 | 23.65 | 23.84 | 23.60 | 23.76 | 2,712,579 | -0.08(-0.34%) |
Oct 23, 2006 | 23.58 | 23.92 | 23.57 | 23.84 | 2,696,783 | -0.10(-0.40%) |
Oct 20, 2006 | 23.82 | 23.97 | 23.75 | 23.93 | 2,334,201 | +0.36(+1.53%) |
Oct 19, 2006 | 23.49 | 23.61 | 23.42 | 23.57 | 4,109,569 | -0.05(-0.23%) |
Oct 18, 2006 | 23.50 | 23.70 | 23.49 | 23.63 | 2,559,258 | +0.05(+0.23%) |
Oct 17, 2006 | 23.54 | 23.65 | 23.48 | 23.57 | 2,066,399 | -0.08(-0.32%) |
Oct 16, 2006 | 23.46 | 23.66 | 23.41 | 23.65 | 4,594,808 | +0.38(+1.62%) |
Oct 13, 2006 | 23.27 | 23.34 | 23.18 | 23.27 | 4,391,495 | -0.03(-0.14%) |
Oct 12, 2006 | 23.20 | 23.34 | 23.19 | 23.30 | 5,836,060 | -0.02(-0.07%) |
Oct 11, 2006 | 23.28 | 23.39 | 23.22 | 23.32 | 4,797,750 | -0.01(-0.02%) |
Oct 10, 2006 | 23.38 | 23.52 | 23.25 | 23.33 | 3,705,358 | -0.13(-0.55%) |
Oct 09, 2006 | 23.27 | 23.48 | 23.26 | 23.46 | 5,598,180 | +0.08(+0.32%) |
Oct 06, 2006 | 23.28 | 23.46 | 23.20 | 23.38 | 4,321,060 | -0.62(-2.58%) |
Oct 05, 2006 | 23.90 | 24.01 | 23.86 | 24.00 | 2,459,274 | -0.01(-0.02%) |
Oct 04, 2006 | 23.80 | 24.01 | 23.69 | 24.00 | 1,509,797 | -0.06(-0.27%) |
Oct 03, 2006 | 24.06 | 24.16 | 23.94 | 24.07 | 915,096 | +0.01(+0.02%) |
Oct 02, 2006 | 24.14 | 24.21 | 24.03 | 24.06 | 3,835,077 | +0.13(+0.56%) |
Sep 29, 2006 | 23.92 | 24.04 | 23.85 | 23.93 | 2,111,188 | +0.01(+0.05%) |
Sep 28, 2006 | 23.91 | 23.94 | 23.72 | 23.92 | 6,344,158 | +0.20(+0.86%) |
Sep 27, 2006 | 23.60 | 23.76 | 23.57 | 23.71 | 3,826,528 | -0.18(-0.74%) |
Sep 26, 2006 | 23.92 | 23.94 | 23.77 | 23.89 | 1,162,454 | +0.01(+0.02%) |
Sep 25, 2006 | 23.82 | 23.91 | 23.65 | 23.89 | 1,136,808 | +0.24(+1.00%) |
Sep 22, 2006 | 23.73 | 23.73 | 23.51 | 23.65 | 1,834,652 | -0.18(-0.77%) |
Sep 21, 2006 | 23.77 | 23.90 | 23.72 | 23.83 | 1,886,874 | +0.20(+0.87%) |
Sep 20, 2006 | 23.35 | 23.63 | 23.35 | 23.63 | 2,789,147 | +0.36(+1.55%) |
Sep 19, 2006 | 23.27 | 23.31 | 23.14 | 23.27 | 2,208,570 | -0.04(-0.18%) |
Sep 18, 2006 | 23.11 | 23.35 | 22.94 | 23.31 | 1,502,920 | +0.19(+0.81%) |
Sep 15, 2006 | 23.30 | 23.37 | 23.07 | 23.12 | 2,988,372 | -0.22(-0.95%) |
Sep 14, 2006 | 23.35 | 23.39 | 23.20 | 23.34 | 2,847,688 | -0.25(-1.07%) |
Sep 13, 2006 | 23.43 | 23.65 | 23.33 | 23.60 | 3,681,756 | -0.09(-0.36%) |
Sep 12, 2006 | 23.42 | 23.74 | 23.36 | 23.68 | 1,907,689 | +0.54(+2.32%) |
Sep 11, 2006 | 22.96 | 23.25 | 22.87 | 23.14 | 2,734,509 | +0.01(+0.02%) |
Sep 08, 2006 | 23.14 | 23.18 | 22.83 | 23.14 | 2,541,231 | -0.27(-1.17%) |
Sep 07, 2006 | 23.37 | 23.50 | 23.33 | 23.41 | 2,100,967 | -0.24(-1.02%) |
Sep 06, 2006 | 23.71 | 23.73 | 23.55 | 23.65 | 2,609,622 | -0.45(-1.85%) |
Sep 05, 2006 | 23.97 | 24.12 | 23.82 | 24.10 | 2,177,534 | -0.31(-1.28%) |
Sep 01, 2006 | 24.36 | 24.48 | 24.24 | 24.41 | 4,466,204 | +0.23(+0.93%) |
Aug 31, 2006 | 24.32 | 24.35 | 24.02 | 24.19 | 2,183,853 | -0.03(-0.13%) |
Aug 30, 2006 | 24.28 | 24.35 | 24.07 | 24.22 | 1,821,457 | -0.02(-0.07%) |
Aug 29, 2006 | 24.19 | 24.29 | 24.01 | 24.24 | 1,031,992 | +0.18(+0.76%) |
Aug 28, 2006 | 23.90 | 24.15 | 23.87 | 24.05 | 1,160,781 | +0.26(+1.09%) |
Aug 25, 2006 | 23.69 | 23.85 | 23.52 | 23.79 | 1,685,048 | -0.20(-0.83%) |
Aug 24, 2006 | 24.08 | 24.14 | 23.97 | 23.99 | 4,424,203 | -0.01(-0.02%) |
Aug 23, 2006 | 24.21 | 24.26 | 23.95 | 24.00 | 1,144,985 | -0.12(-0.51%) |
Aug 22, 2006 | 23.86 | 24.25 | 23.85 | 24.12 | 1,620,931 | +0.07(+0.29%) |
Aug 21, 2006 | 24.24 | 24.28 | 24.01 | 24.05 | 3,712,420 | -0.40(-1.65%) |
Aug 18, 2006 | 24.40 | 24.51 | 24.29 | 24.46 | 1,515,744 | -0.06(-0.24%) |
Aug 17, 2006 | 24.50 | 24.57 | 24.38 | 24.52 | 2,935,964 | +0.01(+0.04%) |
Aug 16, 2006 | 24.59 | 24.63 | 24.38 | 24.50 | 3,518,213 | +0.34(+1.43%) |
Aug 15, 2006 | 24.11 | 24.35 | 24.04 | 24.16 | 2,647,906 | +0.80(+3.41%) |
Aug 14, 2006 | 23.35 | 23.55 | 23.35 | 23.36 | 1,673,525 | +0.13(+0.58%) |
Aug 11, 2006 | 23.28 | 23.34 | 23.15 | 23.23 | 1,673,525 | -0.14(-0.60%) |
Aug 10, 2006 | 23.38 | 23.41 | 23.19 | 23.37 | 2,339,404 | -0.23(-0.96%) |
Aug 09, 2006 | 23.88 | 23.90 | 23.60 | 23.60 | 5,067,409 | -0.32(-1.35%) |
Aug 08, 2006 | 23.83 | 24.06 | 23.58 | 23.92 | 6,020,975 | -0.22(-0.91%) |
Aug 07, 2006 | 24.21 | 24.31 | 24.04 | 24.14 | 6,968,222 | -0.16(-0.64%) |
Aug 04, 2006 | 24.82 | 25.10 | 24.29 | 24.29 | 15,168,219 | -0.95(-3.77%) |
Aug 03, 2006 | 25.13 | 25.32 | 25.09 | 25.25 | 1,701,588 | +0.06(+0.24%) |
Aug 02, 2006 | 25.18 | 25.30 | 25.10 | 25.19 | 1,976,637 | -0.24(-0.93%) |