Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 23.53 | 23.56 | 23.32 | 23.41 | 610,156 | -0.22(-0.94%) |
Oct 30, 2006 | 23.48 | 23.68 | 23.45 | 23.63 | 395,017 | -0.02(-0.09%) |
Oct 27, 2006 | 23.89 | 23.97 | 23.62 | 23.65 | 836,752 | -0.70(-2.87%) |
Oct 26, 2006 | 24.13 | 24.43 | 24.09 | 24.35 | 1,087,450 | +0.32(+1.34%) |
Oct 25, 2006 | 23.81 | 24.06 | 23.81 | 24.03 | 2,184,423 | +0.39(+1.65%) |
Oct 24, 2006 | 23.59 | 23.71 | 23.54 | 23.64 | 1,442,296 | +0.09(+0.37%) |
Oct 23, 2006 | 23.30 | 23.60 | 23.30 | 23.55 | 903,704 | +0.08(+0.34%) |
Oct 20, 2006 | 23.52 | 23.54 | 23.41 | 23.47 | 1,842,968 | +0.11(+0.49%) |
Oct 19, 2006 | 23.32 | 23.52 | 23.16 | 23.36 | 1,626,043 | +0.42(+1.85%) |
Oct 18, 2006 | 23.07 | 23.11 | 22.80 | 22.93 | 1,132,085 | +0.07(+0.29%) |
Oct 17, 2006 | 23.03 | 23.04 | 22.72 | 22.87 | 1,529,632 | -0.46(-1.99%) |
Oct 16, 2006 | 23.31 | 23.38 | 22.99 | 23.33 | 1,277,446 | -0.21(-0.88%) |
Oct 13, 2006 | 23.63 | 23.68 | 23.43 | 23.54 | 1,175,530 | -0.34(-1.44%) |
Oct 12, 2006 | 23.71 | 23.89 | 23.65 | 23.88 | 496,635 | +0.27(+1.14%) |
Oct 11, 2006 | 23.39 | 23.79 | 23.38 | 23.61 | 1,727,066 | +0.16(+0.69%) |
Oct 10, 2006 | 23.44 | 23.48 | 23.33 | 23.45 | 773,519 | -0.11(-0.49%) |
Oct 09, 2006 | 23.43 | 23.60 | 23.38 | 23.56 | 360,499 | +0.13(+0.57%) |
Oct 06, 2006 | 23.49 | 23.52 | 23.25 | 23.43 | 713,411 | -0.05(-0.23%) |
Oct 05, 2006 | 23.48 | 23.53 | 23.37 | 23.48 | 839,579 | -0.11(-0.48%) |
Oct 04, 2006 | 23.32 | 23.64 | 23.28 | 23.60 | 1,084,772 | +0.14(+0.60%) |
Oct 03, 2006 | 23.30 | 23.57 | 23.27 | 23.46 | 627,266 | +0.05(+0.20%) |
Oct 02, 2006 | 23.34 | 23.63 | 23.34 | 23.41 | 811,013 | -0.12(-0.51%) |
Sep 29, 2006 | 23.56 | 23.66 | 23.49 | 23.53 | 491,577 | -0.05(-0.20%) |
Sep 28, 2006 | 23.60 | 23.62 | 23.43 | 23.58 | 718,321 | +0.05(+0.23%) |
Sep 27, 2006 | 23.58 | 23.76 | 23.44 | 23.52 | 711,328 | -0.28(-1.16%) |
Sep 26, 2006 | 23.54 | 23.81 | 23.49 | 23.80 | 905,787 | +0.20(+0.85%) |
Sep 25, 2006 | 23.48 | 23.66 | 23.28 | 23.60 | 804,466 | +0.01(+0.06%) |
Sep 22, 2006 | 23.67 | 23.70 | 23.46 | 23.58 | 773,371 | +0.14(+0.60%) |
Sep 21, 2006 | 23.67 | 23.69 | 23.35 | 23.44 | 1,489,461 | +0.15(+0.63%) |
Sep 20, 2006 | 23.26 | 23.39 | 23.24 | 23.30 | 958,456 | +0.31(+1.35%) |
Sep 19, 2006 | 23.22 | 23.22 | 22.77 | 22.99 | 1,308,541 | -0.28(-1.21%) |
Sep 18, 2006 | 23.28 | 23.36 | 23.16 | 23.27 | 971,995 | +0.01(+0.03%) |
Sep 15, 2006 | 23.32 | 23.46 | 23.18 | 23.26 | 1,294,109 | +0.05(+0.23%) |
Sep 14, 2006 | 23.11 | 23.28 | 23.03 | 23.21 | 504,521 | -0.06(-0.26%) |
Sep 13, 2006 | 23.11 | 23.32 | 23.09 | 23.27 | 965,449 | -0.10(-0.43%) |
Sep 12, 2006 | 22.98 | 23.44 | 22.92 | 23.37 | 2,144,847 | +0.63(+2.78%) |
Sep 11, 2006 | 22.58 | 22.81 | 22.53 | 22.74 | 576,383 | +0.17(+0.77%) |
Sep 08, 2006 | 22.52 | 22.64 | 22.45 | 22.56 | 482,650 | -0.04(-0.18%) |
Sep 07, 2006 | 22.66 | 22.84 | 22.54 | 22.60 | 526,392 | -0.14(-0.62%) |
Sep 06, 2006 | 22.87 | 22.90 | 22.72 | 22.74 | 491,577 | -0.50(-2.14%) |
Sep 05, 2006 | 23.08 | 23.26 | 22.99 | 23.24 | 669,669 | +0.10(+0.44%) |
Sep 01, 2006 | 23.02 | 23.21 | 22.95 | 23.14 | 837,645 | +0.07(+0.32%) |
Aug 31, 2006 | 23.02 | 23.08 | 22.90 | 23.07 | 1,790,447 | +0.11(+0.50%) |
Aug 30, 2006 | 23.02 | 23.03 | 22.78 | 22.95 | 1,108,131 | -0.24(-1.04%) |
Aug 29, 2006 | 23.11 | 23.20 | 22.87 | 23.19 | 793,754 | +0.19(+0.85%) |
Aug 28, 2006 | 22.70 | 23.06 | 22.70 | 23.00 | 549,007 | +0.34(+1.51%) |
Aug 25, 2006 | 22.66 | 22.73 | 22.60 | 22.66 | 417,334 | -0.05(-0.21%) |
Aug 24, 2006 | 22.83 | 22.85 | 22.50 | 22.70 | 752,690 | +0.03(+0.12%) |
Aug 23, 2006 | 22.72 | 22.85 | 22.59 | 22.68 | 1,441,701 | +0.14(+0.63%) |
Aug 22, 2006 | 22.59 | 22.72 | 22.38 | 22.54 | 927,807 | -0.13(-0.59%) |
Aug 21, 2006 | 22.72 | 22.79 | 22.60 | 22.67 | 430,873 | -0.18(-0.79%) |
Aug 18, 2006 | 22.81 | 22.89 | 22.64 | 22.85 | 826,188 | +0.18(+0.80%) |
Aug 17, 2006 | 22.69 | 22.85 | 22.57 | 22.67 | 1,010,679 | +0.12(+0.54%) |
Aug 16, 2006 | 22.46 | 22.57 | 22.42 | 22.55 | 1,577,837 | +0.22(+0.99%) |
Aug 15, 2006 | 22.26 | 22.35 | 22.19 | 22.33 | 711,328 | +0.58(+2.69%) |
Aug 14, 2006 | 21.88 | 21.95 | 21.71 | 21.74 | 663,569 | +0.15(+0.72%) |
Aug 11, 2006 | 21.64 | 21.72 | 21.51 | 21.59 | 586,946 | -0.31(-1.41%) |
Aug 10, 2006 | 21.66 | 21.95 | 21.66 | 21.90 | 1,384,271 | +0.17(+0.80%) |
Aug 09, 2006 | 22.00 | 22.14 | 21.70 | 21.72 | 912,780 | -0.19(-0.89%) |
Aug 08, 2006 | 22.07 | 22.24 | 21.86 | 21.92 | 1,454,794 | -0.28(-1.27%) |
Aug 07, 2006 | 22.40 | 22.46 | 22.13 | 22.20 | 978,690 | -0.17(-0.78%) |
Aug 04, 2006 | 22.65 | 22.71 | 22.25 | 22.38 | 1,495,561 | -0.34(-1.51%) |
Aug 03, 2006 | 22.00 | 22.84 | 21.94 | 22.72 | 3,414,408 | +0.24(+1.08%) |
Aug 02, 2006 | 22.48 | 22.62 | 22.42 | 22.48 | 1,264,799 | +0.73(+3.37%) |