Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 24.24 | 24.37 | 23.97 | 24.12 | 3,319,649 | -0.15(-0.61%) |
Oct 30, 2006 | 24.32 | 24.47 | 24.18 | 24.26 | 2,124,733 | -0.09(-0.38%) |
Oct 27, 2006 | 24.35 | 24.48 | 24.30 | 24.36 | 2,695,701 | -0.12(-0.48%) |
Oct 26, 2006 | 24.31 | 24.52 | 24.30 | 24.47 | 4,625,451 | +0.26(+1.07%) |
Oct 25, 2006 | 24.56 | 24.68 | 24.05 | 24.21 | 11,368,938 | -1.63(-6.31%) |
Oct 24, 2006 | 25.89 | 25.96 | 25.72 | 25.84 | 3,605,823 | -0.06(-0.24%) |
Oct 23, 2006 | 25.74 | 25.99 | 25.66 | 25.90 | 1,920,689 | +0.14(+0.53%) |
Oct 20, 2006 | 26.00 | 26.15 | 25.67 | 25.77 | 2,859,369 | +0.04(+0.16%) |
Oct 19, 2006 | 25.74 | 25.80 | 25.49 | 25.73 | 2,287,810 | -0.06(-0.24%) |
Oct 18, 2006 | 25.84 | 26.12 | 25.63 | 25.79 | 2,921,410 | +0.01(+0.02%) |
Oct 17, 2006 | 25.69 | 25.83 | 25.54 | 25.78 | 2,649,417 | -0.01(-0.02%) |
Oct 16, 2006 | 25.24 | 25.80 | 25.21 | 25.79 | 1,827,333 | +0.45(+1.76%) |
Oct 13, 2006 | 25.23 | 25.39 | 25.10 | 25.34 | 1,412,155 | +0.11(+0.44%) |
Oct 12, 2006 | 24.70 | 25.23 | 24.69 | 25.23 | 1,876,966 | +0.60(+2.43%) |
Oct 11, 2006 | 24.51 | 24.73 | 24.38 | 24.63 | 1,857,664 | +0.02(+0.08%) |
Oct 10, 2006 | 24.80 | 24.85 | 24.56 | 24.61 | 2,147,777 | -0.24(-0.98%) |
Oct 09, 2006 | 24.51 | 24.88 | 24.40 | 24.85 | 1,771,792 | +0.35(+1.41%) |
Oct 06, 2006 | 24.31 | 24.62 | 24.12 | 24.51 | 2,436,116 | +0.07(+0.27%) |
Oct 05, 2006 | 23.86 | 24.46 | 23.81 | 24.44 | 2,528,881 | +0.58(+2.43%) |
Oct 04, 2006 | 23.89 | 23.99 | 23.78 | 23.86 | 4,931,319 | -0.07(-0.28%) |
Oct 03, 2006 | 23.97 | 24.22 | 23.78 | 23.93 | 1,773,565 | -0.10(-0.42%) |
Oct 02, 2006 | 24.21 | 24.21 | 23.84 | 24.03 | 2,034,331 | -0.06(-0.23%) |
Sep 29, 2006 | 24.24 | 24.34 | 24.03 | 24.09 | 1,357,009 | -0.22(-0.90%) |
Sep 28, 2006 | 24.33 | 24.50 | 24.13 | 24.31 | 1,557,507 | -0.07(-0.27%) |
Sep 27, 2006 | 24.12 | 24.52 | 24.12 | 24.37 | 2,085,145 | +0.25(+1.03%) |
Sep 26, 2006 | 23.93 | 24.18 | 23.89 | 24.12 | 2,016,212 | +0.20(+0.85%) |
Sep 25, 2006 | 23.73 | 23.99 | 23.52 | 23.92 | 1,650,075 | +0.28(+1.18%) |
Sep 22, 2006 | 23.89 | 23.92 | 23.47 | 23.64 | 1,913,008 | -0.25(-1.06%) |
Sep 21, 2006 | 24.12 | 24.24 | 23.80 | 23.89 | 1,820,243 | -0.36(-1.47%) |
Sep 20, 2006 | 24.15 | 24.39 | 24.10 | 24.25 | 1,144,496 | +0.14(+0.59%) |
Sep 19, 2006 | 24.42 | 24.46 | 23.99 | 24.11 | 1,835,605 | -0.35(-1.43%) |
Sep 18, 2006 | 24.42 | 24.59 | 24.21 | 24.46 | 1,351,100 | +0.24(+0.99%) |
Sep 15, 2006 | 24.32 | 24.60 | 24.22 | 24.22 | 1,571,688 | +0.06(+0.25%) |
Sep 14, 2006 | 24.12 | 24.30 | 24.05 | 24.16 | 1,289,257 | -0.07(-0.29%) |
Sep 13, 2006 | 24.09 | 24.27 | 24.05 | 24.23 | 1,454,697 | +0.14(+0.59%) |
Sep 12, 2006 | 24.04 | 24.19 | 23.97 | 24.09 | 3,414,581 | +0.09(+0.38%) |
Sep 11, 2006 | 24.07 | 24.18 | 23.91 | 24.00 | 2,723,668 | -0.08(-0.34%) |
Sep 08, 2006 | 24.41 | 24.41 | 24.06 | 24.08 | 1,560,461 | +0.12(+0.49%) |
Sep 07, 2006 | 24.34 | 24.34 | 23.91 | 23.96 | 1,955,353 | -0.39(-1.59%) |
Sep 06, 2006 | 24.48 | 24.57 | 24.33 | 24.35 | 1,291,423 | -0.33(-1.34%) |
Sep 05, 2006 | 24.85 | 24.85 | 24.49 | 24.68 | 1,176,599 | -0.08(-0.31%) |
Sep 01, 2006 | 24.87 | 24.91 | 24.69 | 24.75 | 1,538,993 | +0.07(+0.27%) |
Aug 31, 2006 | 24.42 | 24.72 | 24.36 | 24.69 | 1,656,969 | +0.31(+1.29%) |
Aug 30, 2006 | 24.45 | 24.54 | 24.28 | 24.37 | 1,261,289 | +0.08(+0.33%) |
Aug 29, 2006 | 24.17 | 24.34 | 23.93 | 24.29 | 1,530,524 | +0.08(+0.31%) |
Aug 28, 2006 | 23.97 | 24.32 | 23.93 | 24.21 | 857,338 | +0.24(+1.02%) |
Aug 25, 2006 | 24.02 | 24.18 | 23.79 | 23.97 | 698,593 | -0.13(-0.53%) |
Aug 24, 2006 | 24.26 | 24.26 | 23.85 | 24.10 | 878,609 | -0.08(-0.34%) |
Aug 23, 2006 | 24.36 | 24.48 | 24.03 | 24.18 | 1,022,582 | -0.11(-0.44%) |
Aug 22, 2006 | 24.19 | 24.42 | 24.18 | 24.28 | 945,179 | +0.01(+0.04%) |
Aug 21, 2006 | 24.42 | 24.52 | 24.23 | 24.27 | 782,298 | -0.21(-0.85%) |
Aug 18, 2006 | 24.64 | 24.69 | 24.35 | 24.48 | 815,781 | -0.14(-0.58%) |
Aug 17, 2006 | 24.57 | 24.68 | 24.42 | 24.63 | 1,350,706 | +0.05(+0.21%) |
Aug 16, 2006 | 24.08 | 24.60 | 24.02 | 24.57 | 2,376,046 | +0.67(+2.80%) |
Aug 15, 2006 | 23.58 | 23.92 | 23.48 | 23.90 | 1,723,145 | +0.64(+2.75%) |
Aug 14, 2006 | 23.44 | 23.88 | 23.20 | 23.26 | 2,491,460 | +0.00(+0.00%) |
Aug 11, 2006 | 23.30 | 23.43 | 23.20 | 23.26 | 1,432,048 | -0.13(-0.54%) |
Aug 10, 2006 | 23.13 | 23.42 | 23.03 | 23.39 | 1,241,003 | +0.18(+0.79%) |
Aug 09, 2006 | 23.72 | 23.84 | 23.18 | 23.21 | 1,150,404 | -0.39(-1.64%) |
Aug 08, 2006 | 24.20 | 24.21 | 23.53 | 23.59 | 1,573,854 | -0.48(-1.98%) |
Aug 07, 2006 | 24.09 | 24.19 | 23.90 | 24.07 | 972,555 | -0.05(-0.21%) |
Aug 04, 2006 | 24.40 | 24.61 | 23.86 | 24.12 | 1,520,677 | -0.02(-0.08%) |
Aug 03, 2006 | 23.89 | 24.31 | 23.89 | 24.14 | 2,414,845 | +0.11(+0.44%) |
Aug 02, 2006 | 23.72 | 24.18 | 23.72 | 24.04 | 2,009,909 | +0.34(+1.44%) |