Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 24.40 | 24.95 | 24.39 | 24.65 | 1,008,244 | +0.25(+1.01%) |
Oct 30, 2006 | 24.04 | 24.52 | 23.98 | 24.40 | 1,120,797 | +0.21(+0.88%) |
Oct 27, 2006 | 24.44 | 24.44 | 23.79 | 24.19 | 880,243 | -0.25(-1.04%) |
Oct 26, 2006 | 24.07 | 24.74 | 23.98 | 24.44 | 1,331,084 | +0.69(+2.90%) |
Oct 25, 2006 | 24.20 | 24.26 | 23.71 | 23.75 | 959,692 | -0.22(-0.91%) |
Oct 24, 2006 | 23.79 | 24.08 | 23.76 | 23.97 | 540,063 | -0.06(-0.24%) |
Oct 23, 2006 | 23.63 | 24.18 | 23.48 | 24.03 | 680,990 | +0.40(+1.68%) |
Oct 20, 2006 | 24.06 | 24.11 | 23.56 | 23.63 | 1,084,540 | -0.42(-1.75%) |
Oct 19, 2006 | 24.39 | 24.39 | 23.79 | 24.05 | 1,092,422 | -0.26(-1.07%) |
Oct 18, 2006 | 24.17 | 24.58 | 24.16 | 24.31 | 1,408,641 | +0.19(+0.80%) |
Oct 17, 2006 | 23.92 | 24.24 | 23.86 | 24.12 | 1,033,466 | -0.07(-0.30%) |
Oct 16, 2006 | 24.06 | 24.34 | 23.76 | 24.19 | 2,302,757 | +0.06(+0.24%) |
Oct 13, 2006 | 23.86 | 24.37 | 23.81 | 24.13 | 1,551,145 | +0.15(+0.61%) |
Oct 12, 2006 | 23.15 | 24.34 | 23.15 | 23.99 | 3,318,883 | +0.84(+3.62%) |
Oct 11, 2006 | 22.75 | 23.31 | 22.49 | 23.15 | 1,812,191 | +0.41(+1.78%) |
Oct 10, 2006 | 22.21 | 23.00 | 22.20 | 22.75 | 861,011 | +0.16(+0.72%) |
Oct 09, 2006 | 22.23 | 22.84 | 22.15 | 22.58 | 918,391 | +0.49(+2.23%) |
Oct 06, 2006 | 22.30 | 22.30 | 22.09 | 22.09 | 350,268 | -0.27(-1.19%) |
Oct 05, 2006 | 21.83 | 22.36 | 21.76 | 22.36 | 1,041,348 | +0.47(+2.16%) |
Oct 04, 2006 | 21.66 | 22.10 | 21.66 | 21.89 | 563,708 | +0.10(+0.45%) |
Oct 03, 2006 | 21.81 | 21.88 | 21.65 | 21.79 | 747,513 | -0.10(-0.44%) |
Oct 02, 2006 | 21.95 | 21.95 | 21.67 | 21.88 | 503,807 | +0.00(+0.00%) |
Sep 29, 2006 | 21.95 | 22.01 | 21.85 | 21.88 | 408,594 | -0.03(-0.12%) |
Sep 28, 2006 | 22.12 | 22.14 | 21.85 | 21.91 | 578,526 | -0.29(-1.30%) |
Sep 27, 2006 | 22.09 | 22.23 | 21.93 | 22.20 | 863,534 | +0.15(+0.69%) |
Sep 26, 2006 | 21.92 | 22.13 | 21.77 | 22.04 | 785,976 | +0.18(+0.84%) |
Sep 25, 2006 | 21.52 | 22.00 | 21.49 | 21.86 | 674,054 | +0.33(+1.52%) |
Sep 22, 2006 | 21.52 | 21.62 | 21.38 | 21.53 | 386,840 | +0.08(+0.35%) |
Sep 21, 2006 | 21.39 | 21.65 | 21.30 | 21.46 | 687,611 | +0.06(+0.27%) |
Sep 20, 2006 | 21.20 | 21.62 | 21.18 | 21.40 | 847,770 | +0.20(+0.94%) |
Sep 19, 2006 | 21.77 | 21.77 | 21.15 | 21.20 | 1,422,198 | -0.72(-3.30%) |
Sep 18, 2006 | 22.36 | 22.52 | 21.83 | 21.92 | 1,279,064 | -0.55(-2.46%) |
Sep 15, 2006 | 22.20 | 22.53 | 22.20 | 22.48 | 1,517,726 | +0.36(+1.64%) |
Sep 14, 2006 | 22.17 | 22.34 | 21.97 | 22.11 | 837,996 | +0.03(+0.11%) |
Sep 13, 2006 | 21.52 | 22.18 | 21.51 | 22.09 | 1,359,774 | +0.74(+3.46%) |
Sep 12, 2006 | 21.17 | 21.39 | 21.17 | 21.35 | 488,043 | +0.18(+0.87%) |
Sep 11, 2006 | 21.08 | 21.24 | 21.04 | 21.17 | 435,707 | -0.04(-0.21%) |
Sep 08, 2006 | 21.12 | 21.25 | 21.05 | 21.21 | 375,805 | +0.07(+0.33%) |
Sep 07, 2006 | 21.08 | 21.19 | 20.92 | 21.14 | 439,491 | -0.02(-0.07%) |
Sep 06, 2006 | 21.00 | 21.39 | 21.00 | 21.16 | 619,197 | +0.22(+1.05%) |
Sep 05, 2006 | 21.29 | 21.31 | 20.89 | 20.94 | 366,032 | -0.28(-1.30%) |
Sep 01, 2006 | 21.22 | 21.36 | 21.09 | 21.21 | 351,214 | +0.06(+0.27%) |
Aug 31, 2006 | 21.07 | 21.24 | 21.07 | 21.16 | 209,341 | +0.06(+0.30%) |
Aug 30, 2006 | 20.70 | 21.23 | 20.70 | 21.09 | 520,516 | +0.26(+1.26%) |
Aug 29, 2006 | 20.84 | 20.92 | 20.54 | 20.83 | 681,621 | -0.09(-0.44%) |
Aug 28, 2006 | 20.68 | 20.93 | 20.63 | 20.92 | 489,934 | +0.11(+0.55%) |
Aug 25, 2006 | 20.63 | 20.95 | 20.57 | 20.81 | 349,323 | -0.12(-0.59%) |
Aug 24, 2006 | 21.14 | 21.14 | 20.81 | 20.93 | 540,694 | -0.13(-0.62%) |
Aug 23, 2006 | 21.31 | 21.39 | 20.99 | 21.06 | 574,428 | -0.31(-1.44%) |
Aug 22, 2006 | 21.78 | 21.78 | 21.37 | 21.37 | 509,481 | -0.36(-1.66%) |
Aug 21, 2006 | 21.77 | 21.81 | 21.66 | 21.73 | 570,645 | -0.20(-0.93%) |
Aug 18, 2006 | 21.94 | 21.98 | 21.71 | 21.93 | 411,116 | +0.00(+0.00%) |
Aug 17, 2006 | 22.05 | 22.09 | 21.84 | 21.93 | 449,895 | -0.08(-0.36%) |
Aug 16, 2006 | 21.72 | 22.20 | 21.72 | 22.01 | 990,904 | +0.29(+1.36%) |
Aug 15, 2006 | 21.57 | 21.88 | 21.44 | 21.72 | 1,401,075 | +0.30(+1.41%) |
Aug 14, 2006 | 21.43 | 21.64 | 21.22 | 21.42 | 452,732 | +0.33(+1.55%) |
Aug 11, 2006 | 20.93 | 21.26 | 20.85 | 21.09 | 466,289 | +0.26(+1.25%) |
Aug 10, 2006 | 20.68 | 20.89 | 20.54 | 20.83 | 535,964 | +0.13(+0.63%) |
Aug 09, 2006 | 20.69 | 21.08 | 20.67 | 20.70 | 541,324 | +0.07(+0.34%) |
Aug 08, 2006 | 20.99 | 21.24 | 20.61 | 20.63 | 455,254 | -0.33(-1.57%) |
Aug 07, 2006 | 21.00 | 21.27 | 20.94 | 20.96 | 428,771 | -0.13(-0.63%) |
Aug 04, 2006 | 21.04 | 21.22 | 20.98 | 21.09 | 449,264 | +0.15(+0.70%) |
Aug 03, 2006 | 20.62 | 21.05 | 20.59 | 20.95 | 425,619 | -0.15(-0.71%) |
Aug 02, 2006 | 20.70 | 21.29 | 20.65 | 21.10 | 684,773 | +0.47(+2.29%) |
Aug 01, 2006 | 20.62 | 20.69 | 20.33 | 20.62 | 431,294 | +0.01(+0.03%) |
Jul 31, 2006 | 20.93 | 21.05 | 20.60 | 20.62 | 569,699 | -0.60(-2.84%) |
Jul 28, 2006 | 20.25 | 21.26 | 20.22 | 21.22 | 1,876,823 | +0.89(+4.38%) |
Jul 27, 2006 | 19.59 | 20.41 | 19.56 | 20.33 | 1,570,377 | +1.17(+6.11%) |
Jul 26, 2006 | 19.14 | 19.21 | 18.84 | 19.16 | 722,606 | +0.14(+0.72%) |
Jul 25, 2006 | 19.49 | 19.61 | 18.89 | 19.02 | 1,051,437 | -0.40(-2.06%) |
Jul 24, 2006 | 18.78 | 19.47 | 18.76 | 19.42 | 553,935 | +0.32(+1.68%) |
Jul 21, 2006 | 19.14 | 19.21 | 18.98 | 19.10 | 593,029 | -0.03(-0.18%) |
Jul 20, 2006 | 19.37 | 19.47 | 19.09 | 19.14 | 598,704 | -0.16(-0.81%) |
Jul 19, 2006 | 18.80 | 19.43 | 18.76 | 19.29 | 946,766 | +0.65(+3.49%) |
Jul 18, 2006 | 18.41 | 18.69 | 18.30 | 18.64 | 860,066 | +0.30(+1.63%) |
Jul 17, 2006 | 18.21 | 18.49 | 18.18 | 18.34 | 522,092 | +0.10(+0.57%) |
Jul 14, 2006 | 18.08 | 18.25 | 17.79 | 18.24 | 948,973 | +0.16(+0.88%) |
Jul 13, 2006 | 18.47 | 18.47 | 18.05 | 18.08 | 1,117,329 | -0.45(-2.45%) |
Jul 12, 2006 | 18.71 | 19.05 | 18.48 | 18.53 | 1,123,634 | -0.31(-1.63%) |
Jul 11, 2006 | 19.32 | 19.32 | 18.72 | 18.84 | 977,663 | -0.48(-2.46%) |
Jul 10, 2006 | 19.33 | 19.55 | 19.15 | 19.32 | 523,669 | +0.05(+0.25%) |
Jul 07, 2006 | 19.38 | 19.57 | 19.27 | 19.27 | 414,899 | -0.08(-0.39%) |
Jul 06, 2006 | 19.35 | 19.48 | 19.24 | 19.35 | 351,529 | +0.03(+0.15%) |
Jul 05, 2006 | 19.19 | 19.36 | 19.10 | 19.32 | 342,386 | -0.10(-0.49%) |
Jul 03, 2006 | 19.37 | 19.48 | 19.33 | 19.41 | 190,109 | +0.02(+0.10%) |
Jun 30, 2006 | 19.41 | 19.44 | 19.11 | 19.39 | 500,023 | +0.23(+1.17%) |
Jun 29, 2006 | 18.48 | 19.18 | 18.46 | 19.17 | 922,174 | +0.76(+4.15%) |
Jun 28, 2006 | 18.01 | 18.46 | 17.97 | 18.40 | 877,090 | +0.37(+2.08%) |
Jun 27, 2006 | 18.36 | 18.47 | 17.86 | 18.03 | 962,529 | -0.40(-2.15%) |
Jun 26, 2006 | 18.41 | 18.48 | 18.08 | 18.43 | 934,785 | -0.11(-0.62%) |
Jun 23, 2006 | 18.61 | 18.77 | 18.52 | 18.54 | 576,004 | -0.15(-0.80%) |
Jun 22, 2006 | 18.82 | 18.82 | 18.56 | 18.69 | 354,052 | -0.06(-0.34%) |
Jun 21, 2006 | 18.70 | 18.93 | 18.59 | 18.75 | 524,299 | +0.10(+0.54%) |
Jun 20, 2006 | 18.67 | 18.79 | 18.49 | 18.65 | 437,914 | -0.10(-0.54%) |
Jun 19, 2006 | 19.05 | 19.11 | 18.65 | 18.75 | 468,181 | -0.23(-1.22%) |
Jun 16, 2006 | 19.13 | 19.13 | 18.89 | 18.98 | 464,713 | -0.09(-0.48%) |
Jun 15, 2006 | 18.33 | 19.25 | 18.24 | 19.08 | 823,494 | +0.78(+4.28%) |
Jun 14, 2006 | 18.59 | 18.60 | 18.13 | 18.29 | 1,060,580 | -0.37(-2.00%) |
Jun 13, 2006 | 17.60 | 19.20 | 17.58 | 18.67 | 2,580,513 | -0.72(-3.73%) |
Jun 12, 2006 | 19.92 | 19.94 | 19.35 | 19.39 | 576,950 | -0.53(-2.67%) |
Jun 09, 2006 | 19.97 | 20.20 | 19.88 | 19.92 | 365,086 | +0.02(+0.10%) |
Jun 08, 2006 | 19.94 | 19.97 | 19.13 | 19.90 | 1,058,688 | -0.07(-0.36%) |
Jun 07, 2006 | 20.28 | 20.46 | 19.98 | 19.98 | 487,728 | -0.24(-1.18%) |
Jun 06, 2006 | 20.41 | 20.41 | 20.01 | 20.21 | 318,741 | -0.12(-0.58%) |
Jun 05, 2006 | 20.66 | 20.78 | 20.33 | 20.33 | 303,293 | -0.39(-1.88%) |
Jun 02, 2006 | 20.75 | 20.96 | 20.52 | 20.72 | 334,820 | +0.10(+0.49%) |
Jun 01, 2006 | 20.70 | 20.83 | 20.48 | 20.62 | 472,279 | -0.09(-0.41%) |
May 31, 2006 | 20.75 | 20.85 | 20.41 | 20.71 | 433,501 | +0.42(+2.06%) |
May 30, 2006 | 20.62 | 20.62 | 20.28 | 20.29 | 441,067 | -0.33(-1.60%) |
May 26, 2006 | 20.43 | 20.69 | 20.43 | 20.62 | 545,423 | +0.24(+1.20%) |
May 25, 2006 | 19.95 | 20.39 | 19.90 | 20.37 | 392,200 | +0.50(+2.52%) |
May 24, 2006 | 19.86 | 20.23 | 19.51 | 19.87 | 937,623 | -0.22(-1.07%) |
May 23, 2006 | 20.46 | 20.75 | 20.09 | 20.09 | 320,317 | -0.37(-1.81%) |
May 22, 2006 | 20.14 | 20.60 | 19.86 | 20.46 | 616,359 | +0.06(+0.28%) |
May 19, 2006 | 20.11 | 20.52 | 20.01 | 20.40 | 743,414 | +0.37(+1.84%) |
May 18, 2006 | 20.38 | 20.49 | 20.01 | 20.03 | 1,195,201 | -0.43(-2.12%) |
May 17, 2006 | 20.98 | 20.98 | 20.38 | 20.47 | 897,583 | -0.57(-2.73%) |
May 16, 2006 | 20.66 | 21.16 | 20.53 | 21.04 | 538,171 | +0.42(+2.03%) |
May 15, 2006 | 20.49 | 20.81 | 20.24 | 20.62 | 618,251 | -0.18(-0.88%) |
May 12, 2006 | 21.01 | 21.25 | 20.54 | 20.81 | 1,076,343 | -0.23(-1.12%) |
May 11, 2006 | 21.65 | 21.65 | 20.69 | 21.04 | 956,224 | -0.63(-2.90%) |
May 10, 2006 | 21.91 | 22.14 | 21.66 | 21.67 | 447,057 | -0.47(-2.11%) |
May 09, 2006 | 22.07 | 22.35 | 22.01 | 22.14 | 736,794 | +0.01(+0.03%) |
May 08, 2006 | 21.84 | 22.20 | 21.84 | 22.13 | 698,646 | +0.32(+1.48%) |
May 05, 2006 | 21.08 | 21.94 | 21.08 | 21.81 | 1,003,830 | +1.04(+5.01%) |
May 04, 2006 | 20.63 | 21.25 | 20.45 | 20.77 | 674,369 | +0.12(+0.58%) |
May 03, 2006 | 20.82 | 20.82 | 20.49 | 20.65 | 480,476 | -0.01(-0.06%) |
May 02, 2006 | 21.05 | 21.06 | 20.46 | 20.66 | 1,049,545 | -0.39(-1.84%) |
May 01, 2006 | 20.60 | 21.12 | 20.60 | 21.05 | 988,067 | +0.60(+2.95%) |
Apr 28, 2006 | 21.58 | 21.59 | 20.40 | 20.44 | 1,640,998 | -1.22(-5.64%) |
Apr 27, 2006 | 21.97 | 22.24 | 21.41 | 21.66 | 1,053,959 | -0.79(-3.53%) |
Apr 26, 2006 | 21.97 | 22.68 | 21.96 | 22.46 | 647,571 | +0.33(+1.51%) |
Apr 25, 2006 | 22.28 | 22.38 | 22.05 | 22.12 | 426,249 | -0.24(-1.06%) |
Apr 24, 2006 | 21.92 | 22.36 | 21.76 | 22.36 | 586,093 | +0.14(+0.63%) |
Apr 21, 2006 | 22.84 | 22.84 | 22.16 | 22.22 | 743,414 | -0.47(-2.08%) |
Apr 20, 2006 | 22.66 | 22.71 | 22.31 | 22.69 | 442,959 | +0.10(+0.42%) |
Apr 19, 2006 | 22.12 | 22.87 | 22.12 | 22.60 | 716,931 | +0.40(+1.79%) |
Apr 18, 2006 | 22.17 | 22.36 | 22.04 | 22.20 | 511,688 | +0.11(+0.49%) |
Apr 17, 2006 | 22.27 | 22.42 | 22.07 | 22.10 | 381,796 | -0.08(-0.37%) |
Apr 13, 2006 | 22.16 | 22.38 | 22.03 | 22.18 | 346,170 | +0.02(+0.10%) |
Apr 12, 2006 | 21.50 | 22.19 | 21.50 | 22.16 | 1,407,065 | +0.63(+2.93%) |
Apr 11, 2006 | 21.49 | 21.62 | 21.45 | 21.52 | 458,092 | -0.08(-0.37%) |
Apr 10, 2006 | 21.50 | 21.61 | 21.41 | 21.60 | 412,377 | +0.03(+0.13%) |
Apr 07, 2006 | 21.66 | 21.73 | 21.44 | 21.57 | 434,131 | -0.16(-0.74%) |
Apr 06, 2006 | 21.84 | 21.84 | 21.54 | 21.74 | 628,340 | -0.07(-0.31%) |
Apr 05, 2006 | 21.51 | 21.80 | 21.26 | 21.80 | 1,379,952 | +0.37(+1.75%) |
Apr 04, 2006 | 21.08 | 21.44 | 21.03 | 21.43 | 606,270 | +0.22(+1.05%) |
Apr 03, 2006 | 21.09 | 21.21 | 21.03 | 21.21 | 723,867 | +0.19(+0.92%) |
Mar 31, 2006 | 20.89 | 21.09 | 20.89 | 21.01 | 625,502 | +0.12(+0.56%) |
Mar 30, 2006 | 20.62 | 20.93 | 20.62 | 20.90 | 414,899 | +0.32(+1.56%) |
Mar 29, 2006 | 20.34 | 20.64 | 20.31 | 20.58 | 415,215 | +0.25(+1.22%) |
Mar 28, 2006 | 20.41 | 20.53 | 20.27 | 20.33 | 606,586 | -0.00(-0.02%) |
Mar 27, 2006 | 20.39 | 20.43 | 20.26 | 20.33 | 709,995 | -0.08(-0.37%) |
Mar 24, 2006 | 20.46 | 20.52 | 20.35 | 20.41 | 395,352 | -0.11(-0.56%) |
Mar 23, 2006 | 20.56 | 20.59 | 20.47 | 20.52 | 558,034 | -0.01(-0.05%) |
Mar 22, 2006 | 20.43 | 20.62 | 20.37 | 20.53 | 317,480 | +0.14(+0.67%) |
Mar 21, 2006 | 20.42 | 20.59 | 20.37 | 20.39 | 646,310 | -0.09(-0.45%) |
Mar 20, 2006 | 20.39 | 20.56 | 20.38 | 20.49 | 356,259 | -0.00(-0.02%) |
Mar 17, 2006 | 20.79 | 20.87 | 20.49 | 20.49 | 345,539 | -0.27(-1.30%) |
Mar 16, 2006 | 20.78 | 20.96 | 20.71 | 20.76 | 644,734 | +0.01(+0.06%) |
Mar 15, 2006 | 20.60 | 20.86 | 20.51 | 20.75 | 714,724 | +0.35(+1.73%) |
Mar 14, 2006 | 20.32 | 20.57 | 20.30 | 20.39 | 687,296 | +0.08(+0.39%) |
Mar 13, 2006 | 20.16 | 20.41 | 20.14 | 20.32 | 586,408 | +0.07(+0.36%) |
Mar 10, 2006 | 19.90 | 20.24 | 19.90 | 20.24 | 306,761 | +0.39(+1.95%) |
Mar 09, 2006 | 20.12 | 20.36 | 19.80 | 19.86 | 506,959 | -0.30(-1.48%) |
Mar 08, 2006 | 19.90 | 20.19 | 19.69 | 20.15 | 484,575 | +0.17(+0.86%) |
Mar 07, 2006 | 20.20 | 20.22 | 19.75 | 19.98 | 779,356 | -0.16(-0.79%) |
Mar 06, 2006 | 20.14 | 20.27 | 20.12 | 20.14 | 755,395 | +0.08(+0.38%) |
Mar 03, 2006 | 20.35 | 20.39 | 20.06 | 20.07 | 634,330 | -0.21(-1.02%) |
Mar 02, 2006 | 20.55 | 20.65 | 20.17 | 20.27 | 441,698 | -0.33(-1.59%) |
Mar 01, 2006 | 20.33 | 20.78 | 20.25 | 20.60 | 552,674 | +0.21(+1.04%) |
Feb 28, 2006 | 21.01 | 20.95 | 20.15 | 20.39 | 904,834 | -0.62(-2.97%) |