Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 19.90 | 20.72 | 19.73 | 20.69 | 12,729,237 | +0.69(+3.46%) |
Oct 30, 2006 | 20.01 | 20.27 | 19.86 | 20.00 | 11,976,349 | +0.31(+1.56%) |
Oct 27, 2006 | 19.56 | 20.02 | 19.41 | 19.69 | 13,402,861 | +0.33(+1.71%) |
Oct 26, 2006 | 19.59 | 19.75 | 19.03 | 19.36 | 13,749,136 | +0.11(+0.57%) |
Oct 25, 2006 | 17.88 | 19.30 | 17.82 | 19.25 | 18,135,120 | +1.14(+6.30%) |
Oct 24, 2006 | 17.78 | 18.54 | 17.78 | 18.11 | 13,269,864 | -0.09(-0.52%) |
Oct 23, 2006 | 17.93 | 18.35 | 17.71 | 18.20 | 11,116,631 | -0.01(-0.04%) |
Oct 20, 2006 | 18.89 | 18.89 | 18.19 | 18.21 | 10,135,475 | -0.55(-2.94%) |
Oct 19, 2006 | 18.01 | 18.76 | 17.98 | 18.76 | 11,140,766 | +1.09(+6.15%) |
Oct 18, 2006 | 18.13 | 18.15 | 17.65 | 17.67 | 8,766,888 | -0.32(-1.79%) |
Oct 17, 2006 | 18.04 | 18.04 | 17.58 | 18.00 | 11,236,163 | -0.05(-0.26%) |
Oct 16, 2006 | 18.28 | 18.28 | 17.75 | 18.04 | 9,043,044 | +0.15(+0.84%) |
Oct 13, 2006 | 17.56 | 17.95 | 17.46 | 17.89 | 12,168,668 | +0.80(+4.70%) |
Oct 12, 2006 | 16.65 | 17.15 | 16.59 | 17.09 | 12,234,722 | +0.46(+2.74%) |
Oct 11, 2006 | 17.26 | 17.26 | 16.59 | 16.63 | 12,174,638 | -0.52(-3.03%) |
Oct 10, 2006 | 16.58 | 17.38 | 16.53 | 17.15 | 10,141,573 | +0.31(+1.87%) |
Oct 09, 2006 | 17.40 | 17.41 | 16.77 | 16.84 | 8,462,531 | -0.30(-1.75%) |
Oct 06, 2006 | 17.22 | 17.56 | 16.87 | 17.14 | 9,123,071 | -0.25(-1.45%) |
Oct 05, 2006 | 17.40 | 17.55 | 17.05 | 17.39 | 11,858,722 | +0.26(+1.52%) |
Oct 04, 2006 | 16.86 | 17.21 | 16.02 | 17.13 | 19,869,418 | +0.31(+1.82%) |
Oct 03, 2006 | 17.75 | 17.81 | 16.69 | 16.82 | 19,231,490 | -1.36(-7.49%) |
Oct 02, 2006 | 18.63 | 18.92 | 18.16 | 18.19 | 7,256,411 | -0.39(-2.12%) |
Sep 29, 2006 | 18.59 | 18.85 | 18.34 | 18.58 | 8,285,583 | -0.28(-1.46%) |
Sep 28, 2006 | 19.03 | 19.32 | 18.65 | 18.85 | 12,925,748 | +0.06(+0.34%) |
Sep 27, 2006 | 18.34 | 18.85 | 17.96 | 18.79 | 15,557,999 | +0.71(+3.92%) |
Sep 26, 2006 | 17.38 | 18.08 | 17.30 | 18.08 | 11,350,869 | +0.78(+4.50%) |
Sep 25, 2006 | 17.52 | 17.66 | 17.03 | 17.30 | 10,627,578 | -0.50(-2.79%) |
Sep 22, 2006 | 18.26 | 18.30 | 17.71 | 17.80 | 8,413,499 | +0.01(+0.04%) |
Sep 21, 2006 | 17.87 | 18.03 | 17.38 | 17.79 | 12,467,689 | +0.08(+0.44%) |
Sep 20, 2006 | 18.02 | 18.25 | 17.68 | 17.71 | 9,613,522 | -0.03(-0.18%) |
Sep 19, 2006 | 18.50 | 18.78 | 17.67 | 17.74 | 9,657,854 | -0.94(-5.05%) |
Sep 18, 2006 | 18.19 | 18.80 | 18.11 | 18.69 | 10,470,953 | +0.63(+3.49%) |
Sep 15, 2006 | 18.04 | 18.30 | 17.68 | 18.06 | 15,248,943 | -0.17(-0.91%) |
Sep 14, 2006 | 19.04 | 19.13 | 17.98 | 18.22 | 13,369,326 | -0.57(-3.06%) |
Sep 13, 2006 | 19.03 | 19.30 | 18.62 | 18.80 | 12,076,954 | -0.17(-0.91%) |
Sep 12, 2006 | 19.37 | 19.63 | 18.70 | 18.97 | 16,713,563 | -0.47(-2.43%) |
Sep 11, 2006 | 20.78 | 20.78 | 19.34 | 19.44 | 17,665,884 | -1.86(-8.72%) |
Sep 08, 2006 | 21.51 | 21.71 | 21.30 | 21.30 | 7,268,732 | -0.57(-2.63%) |
Sep 07, 2006 | 21.81 | 22.09 | 21.59 | 21.88 | 9,180,233 | -0.31(-1.42%) |
Sep 06, 2006 | 21.86 | 22.67 | 21.67 | 22.19 | 14,767,257 | +0.27(+1.22%) |
Sep 05, 2006 | 22.12 | 22.12 | 21.66 | 21.92 | 12,855,248 | +0.39(+1.83%) |
Sep 01, 2006 | 21.69 | 21.77 | 21.17 | 21.53 | 15,009,370 | -0.24(-1.12%) |
Aug 31, 2006 | 22.58 | 22.60 | 21.61 | 21.77 | 27,447,462 | -2.21(-9.22%) |
Aug 30, 2006 | 23.98 | 24.09 | 23.50 | 23.99 | 4,964,084 | +0.21(+0.89%) |
Aug 29, 2006 | 23.37 | 23.78 | 23.01 | 23.77 | 5,121,216 | +0.38(+1.62%) |
Aug 28, 2006 | 23.69 | 23.70 | 23.33 | 23.40 | 3,740,433 | -0.34(-1.43%) |
Aug 25, 2006 | 24.03 | 24.03 | 23.69 | 23.74 | 2,937,750 | -0.02(-0.07%) |
Aug 24, 2006 | 23.92 | 24.20 | 23.56 | 23.75 | 3,827,447 | -0.17(-0.69%) |
Aug 23, 2006 | 24.34 | 24.52 | 23.84 | 23.92 | 5,558,061 | -0.13(-0.56%) |
Aug 22, 2006 | 23.85 | 24.15 | 23.52 | 24.05 | 5,462,537 | +0.06(+0.23%) |
Aug 21, 2006 | 23.18 | 23.99 | 23.05 | 23.99 | 6,341,055 | +1.38(+6.09%) |
Aug 18, 2006 | 22.54 | 22.62 | 21.92 | 22.62 | 5,493,151 | +0.30(+1.34%) |
Aug 17, 2006 | 22.98 | 23.03 | 22.26 | 22.32 | 4,961,924 | -0.75(-3.24%) |
Aug 16, 2006 | 23.19 | 23.34 | 22.93 | 23.07 | 4,580,589 | +0.23(+1.00%) |
Aug 15, 2006 | 22.71 | 23.03 | 22.65 | 22.84 | 4,202,684 | +0.13(+0.55%) |
Aug 14, 2006 | 23.10 | 23.32 | 22.67 | 22.71 | 6,002,782 | -0.57(-2.47%) |
Aug 11, 2006 | 24.46 | 24.51 | 23.29 | 23.29 | 7,201,535 | -0.55(-2.31%) |
Aug 10, 2006 | 24.21 | 24.43 | 23.53 | 23.84 | 5,894,047 | -0.57(-2.35%) |
Aug 09, 2006 | 24.40 | 24.87 | 23.97 | 24.41 | 7,022,554 | +0.41(+1.71%) |
Aug 08, 2006 | 23.66 | 24.34 | 23.55 | 24.00 | 5,704,523 | +0.23(+0.96%) |
Aug 07, 2006 | 23.70 | 24.02 | 23.26 | 23.77 | 4,634,068 | +0.18(+0.77%) |
Aug 04, 2006 | 24.29 | 24.37 | 23.55 | 23.59 | 4,712,062 | -0.23(-0.96%) |
Aug 03, 2006 | 23.93 | 24.32 | 23.62 | 23.82 | 5,173,551 | -0.50(-2.04%) |
Aug 02, 2006 | 23.91 | 24.32 | 23.77 | 24.32 | 7,633,681 | +0.80(+3.41%) |