Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 23.22 | 23.22 | 22.81 | 23.09 | 1,681,779 | -0.08(-0.35%) |
Oct 30, 2006 | 23.47 | 23.47 | 23.11 | 23.17 | 652,077 | -0.22(-0.93%) |
Oct 27, 2006 | 23.50 | 23.52 | 23.34 | 23.39 | 252,080 | -0.13(-0.55%) |
Oct 26, 2006 | 23.41 | 23.54 | 23.31 | 23.52 | 337,474 | +0.31(+1.35%) |
Oct 25, 2006 | 23.15 | 23.25 | 23.12 | 23.20 | 314,354 | +0.14(+0.59%) |
Oct 24, 2006 | 23.05 | 23.17 | 23.01 | 23.07 | 344,932 | -0.02(-0.07%) |
Oct 23, 2006 | 23.05 | 23.15 | 22.96 | 23.08 | 217,649 | +0.07(+0.32%) |
Oct 20, 2006 | 22.82 | 23.05 | 22.77 | 23.01 | 151,770 | +0.22(+0.95%) |
Oct 19, 2006 | 22.56 | 22.80 | 22.56 | 22.79 | 326,909 | +0.23(+1.03%) |
Oct 18, 2006 | 22.73 | 22.77 | 22.43 | 22.56 | 292,105 | -0.02(-0.11%) |
Oct 17, 2006 | 22.49 | 22.61 | 22.40 | 22.58 | 286,511 | -0.07(-0.32%) |
Oct 16, 2006 | 22.82 | 22.82 | 22.60 | 22.65 | 286,138 | -0.10(-0.42%) |
Oct 13, 2006 | 22.78 | 22.78 | 22.58 | 22.75 | 284,398 | +0.01(+0.04%) |
Oct 12, 2006 | 22.57 | 22.74 | 22.49 | 22.74 | 545,428 | +0.33(+1.47%) |
Oct 11, 2006 | 22.65 | 22.65 | 22.34 | 22.41 | 9,926,351 | -0.06(-0.29%) |
Oct 10, 2006 | 22.45 | 22.48 | 22.29 | 22.48 | 643,376 | +0.06(+0.25%) |
Oct 09, 2006 | 22.37 | 22.44 | 22.28 | 22.42 | 771,530 | +0.06(+0.29%) |
Oct 06, 2006 | 22.34 | 22.41 | 22.22 | 22.36 | 238,407 | -0.02(-0.07%) |
Oct 05, 2006 | 22.54 | 22.54 | 22.32 | 22.37 | 385,578 | -0.14(-0.64%) |
Oct 04, 2006 | 22.28 | 22.53 | 22.21 | 22.52 | 428,089 | +0.24(+1.08%) |
Oct 03, 2006 | 22.22 | 22.34 | 22.09 | 22.28 | 392,290 | +0.07(+0.33%) |
Oct 02, 2006 | 21.84 | 22.31 | 21.84 | 22.20 | 210,315 | -0.06(-0.29%) |
Sep 29, 2006 | 22.17 | 22.27 | 22.08 | 22.27 | 379,115 | +0.21(+0.95%) |
Sep 28, 2006 | 22.12 | 22.21 | 22.00 | 22.06 | 286,387 | -0.13(-0.58%) |
Sep 27, 2006 | 22.55 | 22.57 | 22.08 | 22.19 | 595,148 | -0.37(-1.64%) |
Sep 26, 2006 | 22.59 | 22.69 | 22.37 | 22.56 | 839,895 | -0.11(-0.50%) |
Sep 25, 2006 | 22.60 | 22.70 | 22.53 | 22.67 | 520,444 | +0.30(+1.33%) |
Sep 22, 2006 | 22.32 | 22.47 | 22.31 | 22.37 | 756,738 | +0.06(+0.29%) |
Sep 21, 2006 | 22.38 | 22.47 | 22.27 | 22.31 | 614,166 | -0.02(-0.07%) |
Sep 20, 2006 | 22.00 | 22.32 | 22.00 | 22.32 | 219,513 | +0.34(+1.54%) |
Sep 19, 2006 | 22.10 | 22.15 | 21.87 | 21.99 | 301,178 | -0.09(-0.40%) |
Sep 18, 2006 | 22.00 | 22.16 | 21.96 | 22.08 | 278,929 | -0.01(-0.04%) |
Sep 15, 2006 | 22.26 | 22.31 | 22.00 | 22.08 | 913,107 | -0.10(-0.47%) |
Sep 14, 2006 | 22.14 | 22.20 | 22.05 | 22.19 | 455,310 | +0.06(+0.29%) |
Sep 13, 2006 | 22.06 | 22.15 | 21.97 | 22.12 | 2,394,018 | +0.06(+0.29%) |
Sep 12, 2006 | 21.79 | 22.06 | 21.79 | 22.06 | 784,457 | +0.30(+1.37%) |
Sep 11, 2006 | 21.58 | 21.76 | 21.50 | 21.76 | 790,672 | +0.18(+0.82%) |
Sep 08, 2006 | 21.64 | 21.70 | 21.50 | 21.58 | 160,471 | +0.03(+0.15%) |
Sep 07, 2006 | 21.57 | 21.60 | 21.46 | 21.55 | 692,972 | -0.10(-0.45%) |
Sep 06, 2006 | 21.66 | 21.75 | 21.61 | 21.65 | 382,346 | -0.12(-0.55%) |
Sep 05, 2006 | 21.66 | 21.79 | 21.61 | 21.77 | 434,428 | +0.05(+0.22%) |
Sep 01, 2006 | 21.65 | 21.79 | 21.62 | 21.72 | 253,820 | +0.15(+0.71%) |
Aug 31, 2006 | 21.62 | 21.64 | 21.52 | 21.57 | 171,409 | +0.01(+0.04%) |
Aug 30, 2006 | 21.60 | 21.64 | 21.54 | 21.56 | 217,276 | +0.01(+0.04%) |
Aug 29, 2006 | 21.35 | 21.55 | 21.30 | 21.55 | 223,988 | +0.23(+1.06%) |
Aug 28, 2006 | 21.10 | 21.37 | 21.09 | 21.33 | 164,324 | +0.14(+0.68%) |
Aug 25, 2006 | 21.05 | 21.23 | 21.05 | 21.18 | 50,092 | +0.06(+0.27%) |
Aug 24, 2006 | 21.15 | 21.23 | 21.13 | 21.13 | 154,877 | -0.03(-0.15%) |
Aug 23, 2006 | 21.18 | 21.23 | 21.04 | 21.16 | 2,061,267 | +0.02(+0.11%) |
Aug 22, 2006 | 21.06 | 21.22 | 21.05 | 21.13 | 158,731 | -0.01(-0.04%) |
Aug 21, 2006 | 21.17 | 21.17 | 21.09 | 21.14 | 86,264 | -0.02(-0.08%) |
Aug 18, 2006 | 21.13 | 21.16 | 21.06 | 21.16 | 99,812 | +0.02(+0.11%) |
Aug 17, 2006 | 21.03 | 21.13 | 21.01 | 21.13 | 409,195 | +0.02(+0.11%) |
Aug 16, 2006 | 21.08 | 21.20 | 21.05 | 21.11 | 118,209 | +0.04(+0.19%) |
Aug 15, 2006 | 20.93 | 21.08 | 20.87 | 21.07 | 180,732 | +0.29(+1.39%) |
Aug 14, 2006 | 20.98 | 21.08 | 20.77 | 20.78 | 116,469 | -0.16(-0.77%) |
Aug 11, 2006 | 20.85 | 20.94 | 20.77 | 20.94 | 124,051 | +0.01(+0.04%) |
Aug 10, 2006 | 20.94 | 20.94 | 20.75 | 20.93 | 328,400 | -0.03(-0.15%) |
Aug 09, 2006 | 21.03 | 21.25 | 20.87 | 20.97 | 275,200 | -0.02(-0.11%) |
Aug 08, 2006 | 21.04 | 21.06 | 20.90 | 20.99 | 245,741 | -0.02(-0.08%) |
Aug 07, 2006 | 21.11 | 21.12 | 20.89 | 21.01 | 94,468 | -0.12(-0.57%) |
Aug 04, 2006 | 21.24 | 21.24 | 21.01 | 21.13 | 151,521 | +0.00(+0.00%) |
Aug 03, 2006 | 21.09 | 21.13 | 20.89 | 21.13 | 342,197 | -0.25(-1.17%) |
Aug 02, 2006 | 21.05 | 21.38 | 21.00 | 21.38 | 295,834 | +0.41(+1.96%) |