Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 21.92 | 21.92 | 21.49 | 21.68 | 1,273,279 | -0.15(-0.70%) |
Oct 30, 2006 | 21.93 | 22.05 | 21.73 | 21.83 | 888,431 | -0.09(-0.39%) |
Oct 27, 2006 | 22.09 | 22.09 | 21.76 | 21.92 | 1,003,040 | -0.13(-0.57%) |
Oct 26, 2006 | 22.09 | 22.28 | 21.98 | 22.04 | 857,428 | -0.11(-0.51%) |
Oct 25, 2006 | 22.15 | 22.35 | 21.92 | 22.15 | 767,413 | -0.07(-0.33%) |
Oct 24, 2006 | 22.19 | 22.29 | 22.06 | 22.23 | 1,147,736 | -0.11(-0.47%) |
Oct 23, 2006 | 21.88 | 22.37 | 21.88 | 22.33 | 1,099,370 | +0.37(+1.68%) |
Oct 20, 2006 | 22.27 | 22.27 | 21.93 | 21.96 | 976,692 | -0.22(-1.01%) |
Oct 19, 2006 | 21.86 | 22.20 | 21.83 | 22.19 | 868,405 | +0.19(+0.87%) |
Oct 18, 2006 | 22.08 | 22.13 | 21.86 | 22.00 | 1,374,228 | +0.07(+0.30%) |
Oct 17, 2006 | 22.06 | 22.16 | 21.87 | 21.93 | 1,430,002 | -0.23(-1.04%) |
Oct 16, 2006 | 22.05 | 22.39 | 22.05 | 22.16 | 1,073,595 | +0.03(+0.12%) |
Oct 13, 2006 | 22.21 | 22.40 | 22.04 | 22.13 | 1,550,762 | -0.17(-0.77%) |
Oct 12, 2006 | 22.31 | 22.31 | 21.99 | 22.31 | 1,142,791 | +0.09(+0.39%) |
Oct 11, 2006 | 22.30 | 22.30 | 22.11 | 22.22 | 1,084,483 | -0.06(-0.27%) |
Oct 10, 2006 | 22.34 | 22.39 | 22.08 | 22.28 | 913,877 | +0.01(+0.06%) |
Oct 09, 2006 | 22.11 | 22.38 | 22.06 | 22.27 | 820,453 | +0.09(+0.42%) |
Oct 06, 2006 | 22.47 | 22.51 | 22.15 | 22.17 | 1,418,670 | -0.34(-1.50%) |
Oct 05, 2006 | 22.35 | 22.56 | 22.29 | 22.51 | 784,900 | +0.08(+0.35%) |
Oct 04, 2006 | 22.06 | 22.55 | 21.98 | 22.43 | 1,191,376 | +0.24(+1.07%) |
Oct 03, 2006 | 22.00 | 22.33 | 21.86 | 22.19 | 949,103 | +0.24(+1.08%) |
Oct 02, 2006 | 22.24 | 22.29 | 21.93 | 21.96 | 998,014 | -0.22(-1.01%) |
Sep 29, 2006 | 22.10 | 22.22 | 21.98 | 22.18 | 1,117,943 | +0.19(+0.87%) |
Sep 28, 2006 | 22.30 | 22.30 | 21.95 | 21.99 | 1,478,246 | -0.23(-1.04%) |
Sep 27, 2006 | 22.44 | 22.48 | 22.07 | 22.22 | 1,242,173 | -0.21(-0.94%) |
Sep 26, 2006 | 22.35 | 22.48 | 22.23 | 22.43 | 1,406,483 | +0.14(+0.62%) |
Sep 25, 2006 | 21.78 | 22.29 | 21.74 | 22.29 | 1,354,752 | +0.50(+2.27%) |
Sep 22, 2006 | 21.96 | 22.01 | 21.66 | 21.80 | 1,397,229 | -0.13(-0.60%) |
Sep 21, 2006 | 21.88 | 22.05 | 21.80 | 21.93 | 1,743,215 | +0.01(+0.06%) |
Sep 20, 2006 | 21.63 | 21.98 | 21.60 | 21.92 | 2,808,002 | +0.22(+1.00%) |
Sep 19, 2006 | 21.51 | 21.80 | 21.43 | 21.70 | 1,579,590 | +0.31(+1.45%) |
Sep 18, 2006 | 21.32 | 21.46 | 21.20 | 21.39 | 1,476,879 | +0.06(+0.28%) |
Sep 15, 2006 | 20.91 | 21.33 | 20.86 | 21.33 | 3,151,485 | +0.47(+2.25%) |
Sep 14, 2006 | 20.82 | 20.89 | 20.63 | 20.86 | 1,197,416 | +0.07(+0.35%) |
Sep 13, 2006 | 20.21 | 20.82 | 20.20 | 20.79 | 1,570,515 | +0.52(+2.57%) |
Sep 12, 2006 | 20.44 | 20.46 | 19.99 | 20.27 | 1,651,403 | -0.18(-0.87%) |
Sep 11, 2006 | 20.26 | 20.54 | 20.10 | 20.44 | 1,017,120 | +0.00(+0.00%) |
Sep 08, 2006 | 20.54 | 20.55 | 20.34 | 20.44 | 1,109,318 | -0.02(-0.10%) |
Sep 07, 2006 | 20.12 | 20.56 | 20.12 | 20.46 | 1,267,847 | +0.27(+1.34%) |
Sep 06, 2006 | 20.29 | 20.45 | 20.13 | 20.19 | 936,167 | -0.34(-1.64%) |
Sep 05, 2006 | 20.38 | 20.66 | 20.37 | 20.53 | 1,090,379 | +0.11(+0.52%) |
Sep 01, 2006 | 20.42 | 20.46 | 20.28 | 20.43 | 1,116,946 | +0.09(+0.42%) |
Aug 31, 2006 | 20.49 | 20.49 | 20.34 | 20.34 | 1,194,001 | -0.09(-0.45%) |
Aug 30, 2006 | 20.45 | 20.49 | 20.39 | 20.43 | 1,374,031 | -0.05(-0.26%) |
Aug 29, 2006 | 20.46 | 20.58 | 20.39 | 20.48 | 1,867,336 | -0.02(-0.10%) |
Aug 28, 2006 | 20.47 | 20.76 | 20.37 | 20.50 | 2,255,083 | -0.19(-0.92%) |
Aug 25, 2006 | 20.80 | 21.12 | 20.63 | 20.70 | 2,379,055 | +0.01(+0.06%) |
Aug 24, 2006 | 20.46 | 21.05 | 19.54 | 20.68 | 9,010,721 | -1.02(-4.68%) |
Aug 23, 2006 | 21.90 | 21.94 | 21.58 | 21.70 | 880,489 | -0.14(-0.63%) |
Aug 22, 2006 | 21.73 | 21.99 | 21.62 | 21.84 | 497,257 | +0.06(+0.27%) |
Aug 21, 2006 | 21.70 | 21.95 | 21.53 | 21.78 | 535,814 | -0.08(-0.36%) |
Aug 18, 2006 | 22.01 | 22.04 | 21.66 | 21.86 | 706,415 | -0.07(-0.33%) |
Aug 17, 2006 | 21.70 | 21.99 | 21.65 | 21.93 | 553,625 | +0.13(+0.61%) |
Aug 16, 2006 | 21.71 | 21.80 | 21.46 | 21.80 | 956,275 | +0.24(+1.13%) |
Aug 15, 2006 | 21.55 | 21.79 | 21.42 | 21.55 | 827,173 | +0.03(+0.12%) |
Aug 14, 2006 | 21.80 | 21.92 | 21.53 | 21.53 | 557,987 | -0.12(-0.55%) |
Aug 11, 2006 | 21.59 | 21.69 | 21.36 | 21.65 | 404,983 | -0.06(-0.27%) |
Aug 10, 2006 | 21.74 | 21.93 | 21.56 | 21.71 | 1,113,110 | -0.07(-0.33%) |
Aug 09, 2006 | 21.84 | 22.18 | 21.68 | 21.78 | 852,453 | +0.20(+0.95%) |
Aug 08, 2006 | 21.71 | 21.82 | 21.45 | 21.57 | 541,601 | -0.02(-0.09%) |
Aug 07, 2006 | 21.71 | 21.94 | 21.59 | 21.59 | 501,638 | -0.23(-1.06%) |
Aug 04, 2006 | 22.11 | 22.21 | 21.70 | 21.82 | 541,225 | -0.09(-0.42%) |
Aug 03, 2006 | 21.85 | 22.10 | 21.78 | 21.92 | 465,410 | +0.03(+0.12%) |
Aug 02, 2006 | 21.78 | 22.15 | 21.77 | 21.89 | 671,969 | +0.01(+0.06%) |