Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 21.25 | 21.33 | 21.20 | 21.27 | 4,861,182 | +0.02(+0.11%) |
Oct 30, 2006 | 21.24 | 21.32 | 21.19 | 21.25 | 4,722,723 | -0.01(-0.06%) |
Oct 27, 2006 | 21.28 | 21.34 | 21.21 | 21.26 | 4,820,805 | -0.08(-0.36%) |
Oct 26, 2006 | 21.49 | 21.49 | 21.30 | 21.34 | 6,886,408 | -0.10(-0.44%) |
Oct 25, 2006 | 21.17 | 21.49 | 21.17 | 21.43 | 14,737,145 | +0.23(+1.07%) |
Oct 24, 2006 | 21.21 | 21.24 | 21.11 | 21.21 | 5,327,027 | +0.02(+0.08%) |
Oct 23, 2006 | 21.16 | 21.27 | 20.99 | 21.19 | 7,696,801 | +0.02(+0.11%) |
Oct 20, 2006 | 21.18 | 21.20 | 21.02 | 21.17 | 4,512,765 | +0.13(+0.62%) |
Oct 19, 2006 | 21.00 | 21.10 | 20.92 | 21.04 | 4,733,490 | +0.08(+0.40%) |
Oct 18, 2006 | 21.05 | 21.05 | 20.76 | 20.95 | 3,779,592 | +0.23(+1.09%) |
Oct 17, 2006 | 20.63 | 20.79 | 20.49 | 20.73 | 7,808,173 | +0.09(+0.43%) |
Oct 16, 2006 | 20.48 | 20.64 | 20.48 | 20.64 | 5,296,072 | +0.10(+0.49%) |
Oct 13, 2006 | 20.48 | 20.55 | 20.42 | 20.54 | 6,006,365 | +0.02(+0.12%) |
Oct 12, 2006 | 20.57 | 20.57 | 20.43 | 20.51 | 9,250,125 | -0.01(-0.03%) |
Oct 11, 2006 | 20.44 | 20.55 | 20.39 | 20.52 | 5,120,433 | +0.05(+0.23%) |
Oct 10, 2006 | 20.34 | 20.47 | 20.26 | 20.47 | 6,155,085 | +0.15(+0.73%) |
Oct 09, 2006 | 20.32 | 20.38 | 20.22 | 20.32 | 5,080,561 | -0.02(-0.09%) |
Oct 06, 2006 | 20.37 | 20.42 | 20.25 | 20.34 | 9,333,738 | -0.11(-0.55%) |
Oct 05, 2006 | 20.48 | 20.76 | 20.40 | 20.45 | 5,977,764 | -0.07(-0.32%) |
Oct 04, 2006 | 20.48 | 20.52 | 20.37 | 20.52 | 7,714,129 | +0.08(+0.41%) |
Oct 03, 2006 | 20.28 | 20.51 | 20.17 | 20.44 | 10,086,595 | +0.08(+0.41%) |
Oct 02, 2006 | 20.32 | 20.47 | 20.22 | 20.35 | 4,499,137 | +0.15(+0.74%) |
Sep 29, 2006 | 20.50 | 20.50 | 20.17 | 20.20 | 5,413,501 | -0.20(-0.99%) |
Sep 28, 2006 | 20.54 | 20.56 | 20.33 | 20.41 | 4,447,489 | -0.07(-0.32%) |
Sep 27, 2006 | 20.15 | 20.48 | 20.15 | 20.47 | 6,339,136 | +0.28(+1.38%) |
Sep 26, 2006 | 20.06 | 20.76 | 19.23 | 20.19 | 7,591,821 | -0.03(-0.15%) |
Sep 25, 2006 | 19.94 | 20.29 | 19.94 | 20.22 | 5,444,120 | +0.28(+1.40%) |
Sep 22, 2006 | 19.97 | 19.98 | 19.91 | 19.94 | 6,456,733 | -0.02(-0.12%) |
Sep 21, 2006 | 19.96 | 20.02 | 19.88 | 19.97 | 19,919,826 | -0.03(-0.15%) |
Sep 20, 2006 | 20.00 | 20.10 | 19.98 | 20.00 | 5,998,289 | -0.03(-0.15%) |
Sep 19, 2006 | 19.95 | 20.08 | 19.95 | 20.03 | 11,439,381 | +0.04(+0.21%) |
Sep 18, 2006 | 19.97 | 20.08 | 19.89 | 19.98 | 5,094,020 | -0.06(-0.30%) |
Sep 15, 2006 | 20.12 | 20.12 | 20.01 | 20.04 | 5,869,757 | -0.15(-0.76%) |
Sep 14, 2006 | 20.20 | 20.39 | 20.12 | 20.20 | 5,354,450 | -0.08(-0.41%) |
Sep 13, 2006 | 20.21 | 20.29 | 20.05 | 20.28 | 9,466,981 | +0.04(+0.21%) |
Sep 12, 2006 | 20.30 | 20.54 | 20.15 | 20.24 | 17,899,646 | -0.11(-0.53%) |
Sep 11, 2006 | 20.35 | 20.45 | 20.30 | 20.35 | 10,990,022 | -0.07(-0.35%) |
Sep 08, 2006 | 20.38 | 20.47 | 20.38 | 20.42 | 8,965,974 | +0.00(+0.00%) |
Sep 07, 2006 | 20.27 | 20.44 | 20.27 | 20.42 | 4,423,263 | +0.03(+0.15%) |
Sep 06, 2006 | 20.39 | 20.49 | 20.30 | 20.39 | 8,269,981 | -0.08(-0.38%) |
Sep 05, 2006 | 20.69 | 20.73 | 20.41 | 20.47 | 6,579,545 | -0.22(-1.06%) |
Sep 01, 2006 | 20.76 | 20.76 | 20.64 | 20.69 | 6,142,468 | +0.02(+0.09%) |
Aug 31, 2006 | 20.47 | 20.73 | 20.47 | 20.67 | 3,356,141 | +0.21(+1.02%) |
Aug 30, 2006 | 20.65 | 20.65 | 20.45 | 20.46 | 4,051,798 | -0.11(-0.52%) |
Aug 29, 2006 | 20.61 | 20.63 | 20.46 | 20.57 | 4,471,378 | +0.02(+0.09%) |
Aug 28, 2006 | 20.44 | 20.60 | 20.37 | 20.55 | 8,978,424 | +0.15(+0.76%) |
Aug 25, 2006 | 20.39 | 20.47 | 20.36 | 20.39 | 3,473,570 | +0.00(+0.00%) |
Aug 24, 2006 | 20.44 | 20.44 | 20.31 | 20.39 | 4,390,962 | +0.08(+0.41%) |
Aug 23, 2006 | 20.63 | 20.63 | 20.29 | 20.31 | 4,010,748 | -0.21(-1.04%) |
Aug 22, 2006 | 20.40 | 20.56 | 20.40 | 20.52 | 2,050,966 | +0.07(+0.35%) |
Aug 21, 2006 | 20.37 | 20.51 | 20.36 | 20.45 | 4,654,756 | +0.04(+0.20%) |
Aug 18, 2006 | 20.14 | 20.42 | 20.14 | 20.41 | 4,825,347 | +0.23(+1.12%) |
Aug 17, 2006 | 20.21 | 20.21 | 20.02 | 20.19 | 8,202,014 | -0.02(-0.12%) |
Aug 16, 2006 | 20.48 | 20.50 | 20.19 | 20.21 | 6,438,227 | -0.19(-0.93%) |
Aug 15, 2006 | 20.32 | 20.45 | 20.32 | 20.40 | 6,795,055 | +0.13(+0.65%) |
Aug 14, 2006 | 20.21 | 20.33 | 20.21 | 20.27 | 4,127,336 | +0.14(+0.68%) |
Aug 11, 2006 | 20.20 | 20.22 | 20.10 | 20.13 | 3,721,550 | -0.05(-0.24%) |
Aug 10, 2006 | 20.23 | 20.25 | 20.10 | 20.18 | 4,884,230 | -0.03(-0.15%) |
Aug 09, 2006 | 20.22 | 20.36 | 20.19 | 20.21 | 4,268,318 | +0.01(+0.03%) |
Aug 08, 2006 | 20.02 | 20.29 | 20.02 | 20.20 | 5,413,332 | +0.19(+0.95%) |
Aug 07, 2006 | 20.26 | 20.35 | 20.01 | 20.01 | 2,655,438 | -0.24(-1.17%) |
Aug 04, 2006 | 20.44 | 20.46 | 20.19 | 20.25 | 7,440,072 | +0.01(+0.03%) |
Aug 03, 2006 | 20.33 | 20.38 | 20.19 | 20.25 | 9,161,464 | -0.10(-0.50%) |
Aug 02, 2006 | 20.38 | 20.44 | 20.30 | 20.35 | 10,863,172 | -0.02(-0.09%) |