Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 23.37 | 23.42 | 22.94 | 23.03 | 1,632,418 | -0.41(-1.76%) |
Oct 30, 2006 | 23.09 | 23.51 | 23.07 | 23.44 | 1,106,444 | +0.19(+0.82%) |
Oct 27, 2006 | 23.73 | 23.73 | 23.21 | 23.25 | 1,163,823 | -0.60(-2.50%) |
Oct 26, 2006 | 23.47 | 23.89 | 23.34 | 23.85 | 760,991 | +0.51(+2.19%) |
Oct 25, 2006 | 23.72 | 24.05 | 23.33 | 23.34 | 1,015,791 | -0.49(-2.05%) |
Oct 24, 2006 | 23.75 | 23.93 | 23.52 | 23.82 | 1,197,622 | +0.00(+0.00%) |
Oct 23, 2006 | 23.18 | 23.84 | 23.18 | 23.82 | 1,253,036 | +0.52(+2.23%) |
Oct 20, 2006 | 23.28 | 23.64 | 23.09 | 23.30 | 1,755,691 | +0.24(+1.03%) |
Oct 19, 2006 | 23.20 | 23.24 | 22.95 | 23.07 | 1,113,387 | -0.09(-0.40%) |
Oct 18, 2006 | 22.96 | 23.28 | 22.86 | 23.16 | 1,239,674 | +0.22(+0.97%) |
Oct 17, 2006 | 23.23 | 23.23 | 22.82 | 22.94 | 1,515,957 | -0.29(-1.25%) |
Oct 16, 2006 | 23.04 | 23.42 | 22.94 | 23.23 | 827,541 | +0.12(+0.53%) |
Oct 13, 2006 | 23.33 | 23.33 | 23.01 | 23.11 | 1,672,243 | -0.15(-0.66%) |
Oct 12, 2006 | 22.95 | 23.43 | 22.95 | 23.26 | 1,389,147 | +0.30(+1.30%) |
Oct 11, 2006 | 22.89 | 23.13 | 22.79 | 22.96 | 1,321,812 | -0.05(-0.20%) |
Oct 10, 2006 | 23.07 | 23.26 | 22.80 | 23.01 | 1,736,565 | +0.05(+0.20%) |
Oct 09, 2006 | 22.98 | 23.06 | 22.82 | 22.96 | 2,608,123 | -0.31(-1.34%) |
Oct 06, 2006 | 23.59 | 23.59 | 23.08 | 23.27 | 2,240,662 | -0.50(-2.12%) |
Oct 05, 2006 | 23.66 | 24.62 | 22.92 | 23.78 | 7,885,940 | -1.89(-7.37%) |
Oct 04, 2006 | 25.08 | 25.72 | 24.88 | 25.67 | 1,333,340 | +0.53(+2.09%) |
Oct 03, 2006 | 25.06 | 25.26 | 24.76 | 25.14 | 998,891 | +0.18(+0.70%) |
Oct 02, 2006 | 24.91 | 25.24 | 24.64 | 24.97 | 675,709 | -0.02(-0.06%) |
Sep 29, 2006 | 25.60 | 25.60 | 24.93 | 24.98 | 1,050,506 | -0.54(-2.12%) |
Sep 28, 2006 | 25.27 | 25.61 | 24.77 | 25.53 | 2,007,609 | +0.21(+0.81%) |
Sep 27, 2006 | 25.21 | 25.50 | 25.04 | 25.32 | 1,941,321 | +0.07(+0.27%) |
Sep 26, 2006 | 25.26 | 25.38 | 24.93 | 25.25 | 1,886,956 | -0.17(-0.66%) |
Sep 25, 2006 | 24.59 | 25.50 | 24.52 | 25.42 | 1,713,378 | +0.96(+3.93%) |
Sep 22, 2006 | 24.53 | 24.76 | 24.18 | 24.46 | 1,255,001 | -0.11(-0.47%) |
Sep 21, 2006 | 25.54 | 25.61 | 24.44 | 24.57 | 1,255,132 | -0.98(-3.82%) |
Sep 20, 2006 | 25.04 | 25.57 | 25.03 | 25.55 | 1,539,538 | +0.45(+1.79%) |
Sep 19, 2006 | 24.64 | 25.23 | 24.56 | 25.10 | 1,802,983 | +0.45(+1.83%) |
Sep 18, 2006 | 24.71 | 24.89 | 24.47 | 24.65 | 1,292,336 | -0.16(-0.65%) |
Sep 15, 2006 | 25.50 | 25.57 | 24.76 | 24.81 | 1,975,382 | -0.27(-1.07%) |
Sep 14, 2006 | 25.18 | 25.32 | 24.79 | 25.08 | 1,121,379 | -0.19(-0.76%) |
Sep 13, 2006 | 25.05 | 25.54 | 24.96 | 25.27 | 1,924,422 | +0.24(+0.98%) |
Sep 12, 2006 | 24.19 | 25.14 | 24.19 | 25.02 | 2,586,638 | +0.95(+3.96%) |
Sep 11, 2006 | 23.99 | 24.19 | 23.68 | 24.07 | 2,559,521 | +0.00(+0.00%) |
Sep 08, 2006 | 24.05 | 24.17 | 23.68 | 24.07 | 1,365,698 | +0.14(+0.57%) |
Sep 07, 2006 | 24.05 | 24.22 | 23.79 | 23.93 | 925,661 | -0.14(-0.60%) |
Sep 06, 2006 | 24.28 | 24.37 | 23.82 | 24.08 | 898,413 | -0.40(-1.62%) |
Sep 05, 2006 | 24.47 | 24.62 | 24.32 | 24.47 | 850,204 | +0.20(+0.82%) |
Sep 01, 2006 | 23.80 | 24.31 | 23.67 | 24.27 | 1,100,811 | +0.47(+1.99%) |
Aug 31, 2006 | 24.23 | 24.24 | 23.74 | 23.80 | 1,414,431 | -0.31(-1.30%) |
Aug 30, 2006 | 24.23 | 24.40 | 23.93 | 24.11 | 1,451,635 | -0.07(-0.28%) |
Aug 29, 2006 | 24.12 | 24.30 | 23.89 | 24.18 | 1,221,595 | +0.02(+0.09%) |
Aug 28, 2006 | 23.94 | 24.39 | 23.90 | 24.16 | 1,247,141 | +0.23(+0.96%) |
Aug 25, 2006 | 24.00 | 24.26 | 23.78 | 23.93 | 1,817,262 | -0.03(-0.13%) |
Aug 24, 2006 | 24.63 | 24.67 | 23.82 | 23.96 | 2,142,672 | -0.62(-2.52%) |
Aug 23, 2006 | 24.94 | 25.00 | 24.39 | 24.58 | 1,321,026 | -0.33(-1.32%) |
Aug 22, 2006 | 24.87 | 25.08 | 24.63 | 24.91 | 1,818,048 | -0.04(-0.15%) |
Aug 21, 2006 | 25.43 | 25.43 | 24.88 | 24.95 | 1,797,874 | -0.64(-2.51%) |
Aug 18, 2006 | 25.84 | 25.85 | 25.36 | 25.59 | 1,901,497 | +0.24(+0.96%) |
Aug 17, 2006 | 25.30 | 25.65 | 25.23 | 25.34 | 1,718,749 | -0.11(-0.42%) |
Aug 16, 2006 | 25.69 | 25.70 | 25.27 | 25.45 | 1,980,622 | -0.18(-0.71%) |
Aug 15, 2006 | 25.63 | 25.80 | 25.26 | 25.63 | 2,505,810 | +0.38(+1.51%) |
Aug 14, 2006 | 24.43 | 25.38 | 24.43 | 25.25 | 4,303,423 | +1.34(+5.62%) |
Aug 11, 2006 | 23.34 | 23.95 | 23.28 | 23.91 | 1,292,467 | +0.56(+2.42%) |
Aug 10, 2006 | 22.95 | 23.40 | 22.90 | 23.34 | 1,462,377 | +0.40(+1.76%) |
Aug 09, 2006 | 23.43 | 23.62 | 22.90 | 22.94 | 1,431,461 | -0.23(-0.99%) |
Aug 08, 2006 | 23.66 | 23.80 | 23.11 | 23.17 | 1,739,578 | -0.37(-1.56%) |
Aug 07, 2006 | 22.93 | 23.58 | 22.84 | 23.53 | 2,193,239 | +0.60(+2.60%) |
Aug 04, 2006 | 23.02 | 23.21 | 22.82 | 22.94 | 1,814,642 | +0.08(+0.33%) |
Aug 03, 2006 | 22.43 | 23.26 | 22.40 | 22.86 | 3,037,548 | +0.01(+0.03%) |
Aug 02, 2006 | 22.98 | 22.98 | 22.63 | 22.85 | 1,928,876 | -0.10(-0.43%) |