Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 24.55 | 24.80 | 24.21 | 24.51 | 2,958,839 | -0.20(-0.83%) |
Oct 30, 2006 | 24.52 | 24.71 | 24.34 | 24.71 | 3,253,289 | +0.22(+0.91%) |
Oct 27, 2006 | 24.57 | 24.68 | 24.43 | 24.49 | 2,290,171 | -0.14(-0.55%) |
Oct 26, 2006 | 24.55 | 24.78 | 24.43 | 24.63 | 2,961,321 | +0.08(+0.33%) |
Oct 25, 2006 | 24.47 | 24.64 | 24.29 | 24.55 | 1,703,276 | -0.07(-0.28%) |
Oct 24, 2006 | 24.64 | 24.81 | 24.44 | 24.61 | 4,236,525 | -0.09(-0.38%) |
Oct 23, 2006 | 24.23 | 25.04 | 24.10 | 24.71 | 7,460,651 | +0.81(+3.38%) |
Oct 20, 2006 | 24.12 | 24.12 | 23.74 | 23.90 | 2,465,645 | -0.12(-0.52%) |
Oct 19, 2006 | 23.94 | 24.24 | 23.84 | 24.02 | 1,863,740 | -0.14(-0.57%) |
Oct 18, 2006 | 24.22 | 24.34 | 23.86 | 24.16 | 2,537,343 | +0.09(+0.39%) |
Oct 17, 2006 | 24.03 | 24.18 | 23.91 | 24.07 | 1,718,797 | -0.12(-0.49%) |
Oct 16, 2006 | 24.08 | 24.34 | 23.98 | 24.19 | 2,562,123 | +0.18(+0.75%) |
Oct 13, 2006 | 23.99 | 24.17 | 23.80 | 24.01 | 2,025,061 | -0.12(-0.49%) |
Oct 12, 2006 | 24.12 | 24.17 | 23.76 | 24.12 | 3,356,536 | +0.06(+0.26%) |
Oct 11, 2006 | 23.84 | 24.11 | 23.73 | 24.06 | 3,799,732 | +0.19(+0.78%) |
Oct 10, 2006 | 23.73 | 23.88 | 23.65 | 23.88 | 3,743,373 | +0.10(+0.42%) |
Oct 09, 2006 | 23.72 | 23.84 | 23.63 | 23.78 | 3,130,756 | +0.06(+0.24%) |
Oct 06, 2006 | 23.61 | 23.82 | 23.47 | 23.72 | 4,166,322 | +0.11(+0.45%) |
Oct 05, 2006 | 23.22 | 23.63 | 23.04 | 23.61 | 5,310,793 | +0.45(+1.93%) |
Oct 04, 2006 | 22.78 | 23.28 | 22.78 | 23.17 | 4,426,237 | +0.24(+1.03%) |
Oct 03, 2006 | 22.92 | 22.95 | 22.65 | 22.93 | 2,883,350 | +0.17(+0.74%) |
Oct 02, 2006 | 22.94 | 23.21 | 22.67 | 22.76 | 3,686,093 | -0.11(-0.49%) |
Sep 29, 2006 | 23.16 | 23.27 | 22.80 | 22.88 | 3,677,752 | -0.27(-1.18%) |
Sep 28, 2006 | 22.83 | 23.22 | 22.83 | 23.15 | 3,983,129 | +0.32(+1.39%) |
Sep 27, 2006 | 22.33 | 23.02 | 21.93 | 22.83 | 9,520,183 | -0.19(-0.81%) |
Sep 26, 2006 | 22.67 | 23.07 | 22.62 | 23.02 | 6,380,878 | +0.47(+2.09%) |
Sep 25, 2006 | 22.03 | 22.67 | 22.03 | 22.55 | 3,677,638 | +0.55(+2.48%) |
Sep 22, 2006 | 22.24 | 22.25 | 21.90 | 22.00 | 1,370,075 | -0.20(-0.90%) |
Sep 21, 2006 | 22.29 | 22.47 | 22.17 | 22.20 | 1,709,834 | -0.11(-0.50%) |
Sep 20, 2006 | 22.42 | 22.67 | 22.20 | 22.31 | 2,104,477 | -0.09(-0.42%) |
Sep 19, 2006 | 22.36 | 22.53 | 22.13 | 22.40 | 2,361,296 | +0.12(+0.53%) |
Sep 18, 2006 | 22.32 | 22.54 | 22.21 | 22.29 | 2,297,153 | -0.01(-0.06%) |
Sep 15, 2006 | 22.13 | 22.31 | 21.87 | 22.30 | 6,758,252 | +0.35(+1.58%) |
Sep 14, 2006 | 21.73 | 22.00 | 21.72 | 21.95 | 1,809,218 | +0.10(+0.45%) |
Sep 13, 2006 | 21.74 | 21.88 | 21.62 | 21.85 | 1,997,430 | +0.01(+0.06%) |
Sep 12, 2006 | 21.75 | 21.86 | 21.51 | 21.84 | 2,395,486 | +0.07(+0.34%) |
Sep 11, 2006 | 21.72 | 21.80 | 21.56 | 21.77 | 2,518,869 | -0.10(-0.45%) |
Sep 08, 2006 | 21.67 | 22.02 | 21.65 | 21.86 | 1,697,551 | +0.19(+0.86%) |
Sep 07, 2006 | 21.92 | 21.98 | 21.65 | 21.68 | 2,665,135 | -0.22(-1.02%) |
Sep 06, 2006 | 22.17 | 22.24 | 21.78 | 21.90 | 3,105,753 | -0.40(-1.78%) |
Sep 05, 2006 | 22.37 | 22.47 | 22.19 | 22.30 | 1,662,630 | -0.17(-0.75%) |
Sep 01, 2006 | 22.49 | 22.57 | 22.06 | 22.47 | 1,649,733 | +0.15(+0.67%) |
Aug 31, 2006 | 22.55 | 22.57 | 22.27 | 22.32 | 2,017,643 | -0.23(-1.02%) |
Aug 30, 2006 | 22.44 | 22.58 | 22.23 | 22.55 | 2,118,709 | +0.20(+0.92%) |
Aug 29, 2006 | 22.43 | 22.49 | 22.18 | 22.34 | 2,722,342 | -0.02(-0.11%) |
Aug 28, 2006 | 21.88 | 22.44 | 21.87 | 22.37 | 2,573,964 | +0.36(+1.64%) |
Aug 25, 2006 | 21.89 | 22.13 | 21.73 | 22.01 | 1,495,752 | +0.16(+0.71%) |
Aug 24, 2006 | 21.89 | 22.07 | 21.70 | 21.85 | 3,339,374 | +0.00(+0.00%) |
Aug 23, 2006 | 22.22 | 22.26 | 21.73 | 21.85 | 2,863,572 | -0.25(-1.15%) |
Aug 22, 2006 | 22.31 | 22.35 | 21.99 | 22.11 | 2,830,834 | -0.17(-0.78%) |
Aug 21, 2006 | 22.23 | 22.34 | 21.92 | 22.28 | 1,910,235 | +0.09(+0.42%) |
Aug 18, 2006 | 22.26 | 22.35 | 22.01 | 22.19 | 3,921,931 | +0.02(+0.11%) |
Aug 17, 2006 | 21.89 | 22.34 | 21.89 | 22.16 | 3,109,160 | +0.09(+0.39%) |
Aug 16, 2006 | 21.82 | 22.08 | 21.64 | 22.08 | 3,592,819 | +0.45(+2.07%) |
Aug 15, 2006 | 21.56 | 21.73 | 21.24 | 21.63 | 2,712,767 | +0.49(+2.32%) |
Aug 14, 2006 | 21.20 | 21.62 | 21.11 | 21.14 | 2,052,621 | +0.01(+0.03%) |
Aug 11, 2006 | 21.13 | 21.21 | 20.95 | 21.13 | 1,329,987 | -0.07(-0.32%) |
Aug 10, 2006 | 21.03 | 21.32 | 20.84 | 21.20 | 1,665,597 | +0.19(+0.92%) |
Aug 09, 2006 | 21.09 | 21.60 | 20.98 | 21.01 | 2,616,539 | +0.03(+0.15%) |
Aug 08, 2006 | 21.32 | 21.32 | 20.67 | 20.98 | 3,468,155 | -0.20(-0.94%) |
Aug 07, 2006 | 21.35 | 21.58 | 21.10 | 21.18 | 4,532,728 | -0.11(-0.52%) |
Aug 04, 2006 | 21.68 | 22.03 | 21.22 | 21.29 | 6,542,646 | +0.42(+1.99%) |
Aug 03, 2006 | 20.63 | 21.02 | 20.60 | 20.87 | 4,246,935 | +0.13(+0.63%) |
Aug 02, 2006 | 20.57 | 20.96 | 20.52 | 20.74 | 6,152,148 | +0.14(+0.66%) |