Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 24.44 | 24.48 | 24.31 | 24.46 | 1,164,933 | +0.04(+0.18%) |
Oct 30, 2006 | 24.40 | 24.49 | 24.24 | 24.42 | 5,249,469 | +0.07(+0.27%) |
Oct 27, 2006 | 24.25 | 24.57 | 24.18 | 24.35 | 4,596,387 | +0.06(+0.24%) |
Oct 26, 2006 | 24.35 | 24.38 | 24.12 | 24.29 | 3,877,902 | +0.05(+0.21%) |
Oct 25, 2006 | 24.26 | 24.39 | 24.10 | 24.24 | 3,828,403 | -0.02(-0.09%) |
Oct 24, 2006 | 23.99 | 24.29 | 23.95 | 24.26 | 5,505,189 | +0.28(+1.16%) |
Oct 23, 2006 | 23.76 | 23.99 | 23.76 | 23.99 | 4,420,605 | +0.15(+0.64%) |
Oct 20, 2006 | 23.93 | 23.98 | 23.83 | 23.83 | 3,507,827 | -0.13(-0.55%) |
Oct 19, 2006 | 23.82 | 24.02 | 23.77 | 23.97 | 3,850,753 | +0.16(+0.67%) |
Oct 18, 2006 | 24.10 | 24.11 | 23.76 | 23.80 | 2,851,729 | -0.09(-0.37%) |
Oct 17, 2006 | 24.09 | 24.09 | 23.70 | 23.89 | 3,915,471 | -0.17(-0.70%) |
Oct 16, 2006 | 23.96 | 24.10 | 23.95 | 24.06 | 2,197,688 | +0.17(+0.73%) |
Oct 13, 2006 | 23.69 | 23.99 | 23.67 | 23.89 | 3,787,954 | +0.23(+0.99%) |
Oct 12, 2006 | 23.50 | 23.69 | 23.45 | 23.65 | 3,460,248 | +0.24(+1.03%) |
Oct 11, 2006 | 23.44 | 23.53 | 23.21 | 23.41 | 6,378,478 | -0.21(-0.90%) |
Oct 10, 2006 | 23.46 | 23.63 | 23.34 | 23.62 | 2,553,640 | +0.11(+0.47%) |
Oct 09, 2006 | 23.37 | 23.66 | 23.35 | 23.51 | 3,471,628 | +0.19(+0.81%) |
Oct 06, 2006 | 22.56 | 23.34 | 22.56 | 23.32 | 3,208,641 | +0.11(+0.47%) |
Oct 05, 2006 | 22.86 | 23.25 | 22.86 | 23.21 | 2,738,471 | +0.36(+1.60%) |
Oct 04, 2006 | 22.72 | 22.90 | 22.59 | 22.85 | 7,489,525 | +0.04(+0.16%) |
Oct 03, 2006 | 22.96 | 22.96 | 22.78 | 22.81 | 6,420,435 | -0.31(-1.32%) |
Oct 02, 2006 | 22.97 | 23.24 | 22.94 | 23.12 | 2,580,789 | +0.04(+0.19%) |
Sep 29, 2006 | 23.19 | 23.26 | 23.08 | 23.08 | 3,790,285 | -0.20(-0.88%) |
Sep 28, 2006 | 23.26 | 23.33 | 23.16 | 23.28 | 2,540,888 | +0.07(+0.28%) |
Sep 27, 2006 | 23.37 | 23.39 | 23.06 | 23.21 | 6,561,527 | -0.05(-0.22%) |
Sep 26, 2006 | 22.79 | 23.29 | 22.79 | 23.27 | 4,591,725 | +0.45(+1.98%) |
Sep 25, 2006 | 22.68 | 22.84 | 22.37 | 22.81 | 4,429,792 | +0.12(+0.55%) |
Sep 22, 2006 | 22.61 | 22.82 | 22.59 | 22.69 | 3,418,153 | -0.02(-0.10%) |
Sep 21, 2006 | 22.75 | 23.00 | 22.68 | 22.71 | 4,052,175 | -0.20(-0.89%) |
Sep 20, 2006 | 22.68 | 23.02 | 22.68 | 22.91 | 10,668,961 | +0.20(+0.87%) |
Sep 19, 2006 | 22.98 | 23.00 | 22.65 | 22.72 | 7,322,793 | -0.29(-1.27%) |
Sep 18, 2006 | 22.87 | 23.18 | 22.77 | 23.01 | 4,579,933 | +0.28(+1.22%) |
Sep 15, 2006 | 22.81 | 22.89 | 22.73 | 22.73 | 5,839,477 | -0.15(-0.67%) |
Sep 14, 2006 | 22.91 | 22.95 | 22.80 | 22.89 | 3,663,590 | -0.07(-0.32%) |
Sep 13, 2006 | 22.79 | 23.05 | 22.74 | 22.96 | 2,702,821 | +0.16(+0.70%) |
Sep 12, 2006 | 22.54 | 22.81 | 22.53 | 22.80 | 7,177,725 | +0.26(+1.17%) |
Sep 11, 2006 | 23.01 | 23.01 | 22.43 | 22.54 | 10,618,365 | -0.62(-2.68%) |
Sep 08, 2006 | 22.97 | 23.24 | 22.97 | 23.16 | 3,853,906 | +0.09(+0.38%) |
Sep 07, 2006 | 23.15 | 23.21 | 23.00 | 23.07 | 4,105,239 | -0.26(-1.09%) |
Sep 06, 2006 | 23.45 | 23.51 | 23.30 | 23.32 | 5,266,471 | -0.29(-1.24%) |
Sep 05, 2006 | 23.48 | 23.70 | 23.48 | 23.62 | 4,801,375 | +0.14(+0.59%) |
Sep 01, 2006 | 23.24 | 23.59 | 23.20 | 23.48 | 4,041,343 | +0.26(+1.13%) |
Aug 31, 2006 | 23.19 | 23.31 | 23.14 | 23.21 | 1,335,916 | +0.11(+0.47%) |
Aug 30, 2006 | 23.19 | 23.21 | 23.08 | 23.10 | 2,390,335 | +0.01(+0.03%) |
Aug 29, 2006 | 23.06 | 23.15 | 22.83 | 23.10 | 5,149,648 | +0.09(+0.41%) |
Aug 28, 2006 | 22.94 | 23.07 | 22.89 | 23.00 | 2,821,426 | -0.02(-0.10%) |
Aug 25, 2006 | 22.94 | 23.10 | 22.94 | 23.02 | 2,227,168 | +0.07(+0.32%) |
Aug 24, 2006 | 23.14 | 23.21 | 22.92 | 22.95 | 2,607,252 | -0.18(-0.79%) |
Aug 23, 2006 | 23.23 | 23.31 | 23.05 | 23.13 | 3,595,169 | -0.04(-0.16%) |
Aug 22, 2006 | 23.09 | 23.25 | 23.09 | 23.17 | 2,633,578 | +0.07(+0.28%) |
Aug 21, 2006 | 23.12 | 23.18 | 23.01 | 23.10 | 1,364,848 | +0.00(+0.00%) |
Aug 18, 2006 | 23.08 | 23.18 | 22.93 | 23.10 | 1,659,098 | +0.00(+0.00%) |
Aug 17, 2006 | 23.19 | 23.27 | 23.02 | 23.10 | 5,525,071 | -0.15(-0.63%) |
Aug 16, 2006 | 22.95 | 23.25 | 22.95 | 23.25 | 7,983,690 | +0.40(+1.76%) |
Aug 15, 2006 | 22.51 | 22.85 | 22.49 | 22.85 | 4,491,768 | +0.47(+2.12%) |
Aug 14, 2006 | 22.45 | 22.65 | 22.36 | 22.38 | 4,587,886 | -0.06(-0.26%) |
Aug 11, 2006 | 22.59 | 22.77 | 22.40 | 22.43 | 7,002,354 | -0.26(-1.13%) |
Aug 10, 2006 | 22.75 | 22.83 | 22.49 | 22.69 | 5,207,648 | +0.06(+0.26%) |
Aug 09, 2006 | 22.77 | 22.87 | 22.56 | 22.63 | 5,229,038 | +0.02(+0.09%) |
Aug 08, 2006 | 22.79 | 22.96 | 22.54 | 22.61 | 9,481,815 | -0.24(-1.05%) |
Aug 07, 2006 | 22.78 | 22.92 | 22.69 | 22.85 | 2,887,516 | +0.11(+0.48%) |
Aug 04, 2006 | 23.08 | 23.20 | 22.63 | 22.74 | 3,031,762 | -0.11(-0.48%) |
Aug 03, 2006 | 22.61 | 22.94 | 22.54 | 22.85 | 5,902,139 | +0.14(+0.61%) |
Aug 02, 2006 | 22.45 | 22.87 | 22.45 | 22.71 | 5,158,424 | +0.36(+1.60%) |