Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 22.18 | 22.88 | 22.18 | 22.77 | 5,132,902 | +0.59(+2.64%) |
Oct 30, 2006 | 22.85 | 22.94 | 22.13 | 22.19 | 8,122,010 | -0.44(-1.96%) |
Oct 27, 2006 | 22.85 | 23.99 | 22.54 | 22.63 | 12,731,417 | -1.07(-4.53%) |
Oct 26, 2006 | 24.34 | 24.35 | 23.45 | 23.71 | 6,326,089 | -0.63(-2.59%) |
Oct 25, 2006 | 24.08 | 24.33 | 23.96 | 24.33 | 2,878,415 | +0.26(+1.08%) |
Oct 24, 2006 | 23.78 | 24.08 | 23.63 | 24.08 | 3,591,303 | +0.24(+0.99%) |
Oct 23, 2006 | 23.94 | 24.03 | 23.71 | 23.84 | 3,452,667 | -0.10(-0.43%) |
Oct 20, 2006 | 23.87 | 24.16 | 23.71 | 23.94 | 5,047,048 | -0.10(-0.43%) |
Oct 19, 2006 | 23.82 | 24.19 | 23.59 | 24.05 | 7,511,176 | -0.04(-0.15%) |
Oct 18, 2006 | 24.08 | 24.40 | 23.93 | 24.08 | 3,630,991 | +0.10(+0.40%) |
Oct 17, 2006 | 24.22 | 24.22 | 23.74 | 23.99 | 3,818,493 | -0.41(-1.67%) |
Oct 16, 2006 | 24.26 | 24.53 | 24.09 | 24.39 | 2,535,943 | +0.27(+1.14%) |
Oct 13, 2006 | 23.90 | 24.45 | 23.82 | 24.12 | 6,002,920 | +0.28(+1.18%) |
Oct 12, 2006 | 23.07 | 23.84 | 23.04 | 23.84 | 5,525,321 | +0.95(+4.14%) |
Oct 11, 2006 | 22.99 | 23.18 | 22.72 | 22.89 | 3,171,346 | -0.19(-0.80%) |
Oct 10, 2006 | 22.76 | 23.38 | 22.71 | 23.08 | 4,582,138 | +0.22(+0.97%) |
Oct 09, 2006 | 22.94 | 23.15 | 22.70 | 22.85 | 2,992,618 | -0.24(-1.03%) |
Oct 06, 2006 | 22.91 | 23.24 | 22.76 | 23.09 | 2,387,318 | -0.05(-0.22%) |
Oct 05, 2006 | 22.93 | 23.26 | 22.76 | 23.14 | 5,149,236 | +0.28(+1.23%) |
Oct 04, 2006 | 22.04 | 22.89 | 22.02 | 22.86 | 3,998,167 | +0.64(+2.87%) |
Oct 03, 2006 | 22.19 | 22.31 | 21.90 | 22.22 | 3,176,881 | +0.05(+0.23%) |
Oct 02, 2006 | 22.22 | 22.57 | 22.11 | 22.17 | 2,966,024 | -0.11(-0.50%) |
Sep 29, 2006 | 22.31 | 22.39 | 22.17 | 22.28 | 1,890,415 | -0.02(-0.10%) |
Sep 28, 2006 | 22.30 | 22.45 | 22.11 | 22.31 | 2,817,129 | +0.12(+0.53%) |
Sep 27, 2006 | 22.06 | 22.45 | 22.04 | 22.19 | 4,122,223 | -0.10(-0.47%) |
Sep 26, 2006 | 22.08 | 22.48 | 21.91 | 22.29 | 3,623,431 | +0.23(+1.04%) |
Sep 25, 2006 | 21.53 | 22.09 | 21.24 | 22.06 | 4,227,382 | +0.53(+2.48%) |
Sep 22, 2006 | 21.55 | 21.64 | 21.26 | 21.53 | 3,607,637 | -0.29(-1.32%) |
Sep 21, 2006 | 22.42 | 22.52 | 21.73 | 21.82 | 4,935,680 | -0.59(-2.64%) |
Sep 20, 2006 | 22.26 | 22.59 | 22.20 | 22.41 | 4,023,005 | +0.33(+1.48%) |
Sep 19, 2006 | 22.67 | 22.74 | 21.88 | 22.08 | 6,185,563 | -0.59(-2.58%) |
Sep 18, 2006 | 22.04 | 22.82 | 21.96 | 22.67 | 4,624,526 | +0.73(+3.34%) |
Sep 15, 2006 | 21.91 | 21.96 | 21.77 | 21.93 | 3,874,920 | +0.27(+1.23%) |
Sep 14, 2006 | 21.52 | 21.79 | 21.22 | 21.67 | 2,565,101 | -0.01(-0.07%) |
Sep 13, 2006 | 21.25 | 21.74 | 21.25 | 21.68 | 4,650,579 | +0.33(+1.56%) |
Sep 12, 2006 | 20.59 | 21.36 | 20.59 | 21.35 | 5,045,293 | +0.59(+2.86%) |
Sep 11, 2006 | 20.58 | 20.96 | 20.51 | 20.76 | 5,433,527 | -0.21(-1.02%) |
Sep 08, 2006 | 21.53 | 21.59 | 20.89 | 20.97 | 9,248,782 | -0.42(-1.97%) |
Sep 07, 2006 | 21.11 | 21.65 | 20.93 | 21.39 | 3,488,845 | -0.04(-0.17%) |
Sep 06, 2006 | 22.11 | 22.18 | 21.40 | 21.43 | 3,231,417 | -0.77(-3.47%) |
Sep 05, 2006 | 22.40 | 22.56 | 22.11 | 22.20 | 2,897,719 | +0.22(+1.01%) |
Sep 01, 2006 | 21.54 | 22.00 | 21.24 | 21.98 | 2,795,666 | +0.58(+2.70%) |
Aug 31, 2006 | 21.63 | 21.77 | 21.38 | 21.40 | 2,610,593 | -0.23(-1.06%) |
Aug 30, 2006 | 21.45 | 21.71 | 21.22 | 21.63 | 2,343,580 | +0.30(+1.39%) |
Aug 29, 2006 | 21.25 | 21.40 | 21.01 | 21.33 | 1,857,612 | +0.09(+0.42%) |
Aug 28, 2006 | 20.88 | 21.39 | 20.85 | 21.25 | 2,081,698 | +0.13(+0.63%) |
Aug 25, 2006 | 20.85 | 21.16 | 20.68 | 21.11 | 2,445,769 | +0.31(+1.50%) |
Aug 24, 2006 | 21.12 | 21.13 | 20.49 | 20.80 | 3,595,623 | -0.02(-0.11%) |
Aug 23, 2006 | 21.48 | 21.71 | 20.76 | 20.82 | 3,296,888 | -0.73(-3.37%) |
Aug 22, 2006 | 21.33 | 21.70 | 21.25 | 21.55 | 2,695,907 | -0.08(-0.38%) |
Aug 21, 2006 | 21.77 | 21.77 | 21.35 | 21.63 | 1,699,538 | -0.14(-0.65%) |
Aug 18, 2006 | 21.48 | 21.85 | 21.22 | 21.77 | 3,800,405 | +0.28(+1.31%) |
Aug 17, 2006 | 21.51 | 21.56 | 21.19 | 21.49 | 4,292,042 | +0.08(+0.38%) |
Aug 16, 2006 | 21.13 | 21.52 | 20.91 | 21.41 | 4,579,573 | +0.62(+2.99%) |
Aug 15, 2006 | 20.59 | 20.96 | 20.34 | 20.79 | 5,458,366 | +0.56(+2.75%) |
Aug 14, 2006 | 21.17 | 21.18 | 20.19 | 20.23 | 3,673,513 | -0.45(-2.18%) |
Aug 11, 2006 | 20.58 | 20.93 | 20.50 | 20.68 | 3,308,632 | +0.10(+0.50%) |
Aug 10, 2006 | 20.51 | 20.78 | 20.36 | 20.58 | 5,611,986 | -0.21(-1.00%) |
Aug 09, 2006 | 21.26 | 21.63 | 20.74 | 20.79 | 4,381,811 | -0.44(-2.09%) |
Aug 08, 2006 | 21.48 | 21.68 | 21.05 | 21.23 | 3,820,518 | -0.25(-1.17%) |
Aug 07, 2006 | 21.33 | 21.59 | 21.23 | 21.48 | 1,930,373 | -0.13(-0.62%) |
Aug 04, 2006 | 21.85 | 22.41 | 21.35 | 21.62 | 3,707,261 | +0.03(+0.14%) |
Aug 03, 2006 | 20.82 | 21.82 | 20.77 | 21.59 | 3,580,504 | +0.40(+1.89%) |
Aug 02, 2006 | 20.71 | 21.33 | 20.71 | 21.19 | 2,689,158 | +0.44(+2.11%) |