Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 24.59 | 24.77 | 23.92 | 24.28 | 1,588,764 | -0.23(-0.93%) |
Oct 30, 2006 | 24.35 | 24.65 | 24.13 | 24.51 | 1,360,757 | +0.05(+0.20%) |
Oct 27, 2006 | 24.63 | 24.77 | 24.44 | 24.46 | 998,159 | -0.31(-1.27%) |
Oct 26, 2006 | 24.40 | 24.82 | 24.18 | 24.78 | 1,068,746 | +0.52(+2.15%) |
Oct 25, 2006 | 24.74 | 24.75 | 24.12 | 24.26 | 1,778,816 | -0.66(-2.66%) |
Oct 24, 2006 | 24.68 | 25.05 | 24.65 | 24.92 | 2,873,473 | +0.20(+0.81%) |
Oct 23, 2006 | 24.09 | 24.78 | 23.95 | 24.72 | 2,454,433 | +0.56(+2.31%) |
Oct 20, 2006 | 24.20 | 24.21 | 23.98 | 24.16 | 1,320,282 | -0.04(-0.15%) |
Oct 19, 2006 | 23.83 | 24.23 | 23.76 | 24.20 | 1,942,398 | +0.41(+1.74%) |
Oct 18, 2006 | 23.49 | 23.83 | 23.46 | 23.78 | 1,681,059 | +0.35(+1.49%) |
Oct 17, 2006 | 22.95 | 23.66 | 22.90 | 23.43 | 2,407,375 | -0.16(-0.67%) |
Oct 16, 2006 | 23.88 | 23.91 | 23.49 | 23.59 | 1,336,248 | -0.26(-1.11%) |
Oct 13, 2006 | 23.97 | 24.10 | 23.74 | 23.86 | 1,736,100 | -0.11(-0.45%) |
Oct 12, 2006 | 23.21 | 24.08 | 23.20 | 23.96 | 1,869,291 | +0.79(+3.39%) |
Oct 11, 2006 | 23.13 | 23.26 | 22.91 | 23.18 | 2,809,608 | -0.11(-0.46%) |
Oct 10, 2006 | 23.39 | 23.56 | 23.03 | 23.28 | 3,616,876 | -0.02(-0.09%) |
Oct 09, 2006 | 23.13 | 23.38 | 22.91 | 23.31 | 1,520,558 | +0.03(+0.12%) |
Oct 06, 2006 | 23.80 | 23.80 | 23.23 | 23.28 | 2,146,176 | -0.61(-2.54%) |
Oct 05, 2006 | 24.09 | 24.09 | 23.42 | 23.88 | 1,675,457 | -0.20(-0.83%) |
Oct 04, 2006 | 23.71 | 24.13 | 23.47 | 24.08 | 1,803,045 | +0.27(+1.14%) |
Oct 03, 2006 | 23.31 | 23.93 | 23.17 | 23.81 | 1,830,496 | +0.50(+2.14%) |
Oct 02, 2006 | 23.10 | 23.58 | 22.86 | 23.31 | 1,679,799 | +0.19(+0.80%) |
Sep 29, 2006 | 23.56 | 23.60 | 22.99 | 23.13 | 1,424,481 | -0.33(-1.40%) |
Sep 28, 2006 | 23.53 | 23.66 | 23.24 | 23.46 | 2,033,853 | +0.04(+0.15%) |
Sep 27, 2006 | 23.54 | 23.85 | 23.34 | 23.42 | 1,996,319 | -0.26(-1.09%) |
Sep 26, 2006 | 23.42 | 24.09 | 23.38 | 23.68 | 3,045,598 | +0.34(+1.47%) |
Sep 25, 2006 | 22.47 | 23.45 | 22.23 | 23.33 | 2,656,670 | +0.91(+4.04%) |
Sep 22, 2006 | 22.56 | 22.72 | 22.21 | 22.43 | 1,634,561 | -0.29(-1.29%) |
Sep 21, 2006 | 23.21 | 23.49 | 22.65 | 22.72 | 3,236,071 | -0.49(-2.09%) |
Sep 20, 2006 | 22.44 | 23.24 | 22.37 | 23.21 | 2,504,993 | +0.78(+3.47%) |
Sep 19, 2006 | 21.99 | 22.80 | 21.99 | 22.43 | 1,673,916 | +0.03(+0.13%) |
Sep 18, 2006 | 22.53 | 22.71 | 22.29 | 22.40 | 2,147,156 | -0.45(-1.97%) |
Sep 15, 2006 | 23.06 | 23.26 | 22.51 | 22.85 | 2,437,767 | -0.06(-0.28%) |
Sep 14, 2006 | 22.52 | 22.98 | 22.14 | 22.91 | 2,387,908 | +0.38(+1.68%) |
Sep 13, 2006 | 22.85 | 23.16 | 22.35 | 22.53 | 2,405,835 | -0.18(-0.79%) |
Sep 12, 2006 | 21.74 | 22.81 | 21.61 | 22.71 | 3,547,409 | +1.05(+4.85%) |
Sep 11, 2006 | 20.96 | 21.74 | 20.88 | 21.66 | 2,634,122 | +0.70(+3.34%) |
Sep 08, 2006 | 21.08 | 21.17 | 20.81 | 20.96 | 2,387,768 | -0.11(-0.51%) |
Sep 07, 2006 | 20.85 | 21.24 | 20.65 | 21.07 | 2,231,048 | +0.16(+0.79%) |
Sep 06, 2006 | 21.10 | 21.21 | 20.88 | 20.91 | 1,421,120 | -0.16(-0.75%) |
Sep 05, 2006 | 21.11 | 21.26 | 21.05 | 21.06 | 1,572,518 | -0.06(-0.30%) |
Sep 01, 2006 | 21.13 | 21.28 | 21.01 | 21.13 | 857,826 | +0.09(+0.44%) |
Aug 31, 2006 | 20.98 | 21.13 | 20.86 | 21.03 | 1,065,385 | +0.06(+0.27%) |
Aug 30, 2006 | 21.00 | 21.15 | 20.84 | 20.98 | 1,644,785 | +0.09(+0.41%) |
Aug 29, 2006 | 20.74 | 21.09 | 20.67 | 20.89 | 2,333,287 | +0.27(+1.32%) |
Aug 28, 2006 | 20.78 | 21.08 | 20.50 | 20.62 | 3,588,025 | +0.22(+1.08%) |
Aug 25, 2006 | 21.06 | 21.24 | 20.20 | 20.40 | 4,993,739 | -0.94(-4.42%) |
Aug 24, 2006 | 20.92 | 21.74 | 20.90 | 21.34 | 8,356,138 | -1.94(-8.31%) |
Aug 23, 2006 | 23.11 | 23.41 | 23.11 | 23.28 | 2,766,332 | +0.19(+0.84%) |
Aug 22, 2006 | 23.46 | 23.46 | 22.79 | 23.08 | 3,671,916 | -0.49(-2.06%) |
Aug 21, 2006 | 24.43 | 24.44 | 23.57 | 23.57 | 3,916,870 | -1.03(-4.18%) |
Aug 18, 2006 | 24.84 | 24.90 | 24.51 | 24.60 | 633,741 | -0.24(-0.98%) |
Aug 17, 2006 | 24.81 | 24.99 | 24.70 | 24.84 | 751,946 | +0.03(+0.11%) |
Aug 16, 2006 | 24.28 | 24.81 | 24.28 | 24.81 | 1,048,018 | +0.56(+2.30%) |
Aug 15, 2006 | 23.79 | 24.28 | 23.73 | 24.26 | 1,185,971 | +0.64(+2.72%) |
Aug 14, 2006 | 23.60 | 23.75 | 23.50 | 23.61 | 938,076 | +0.13(+0.55%) |
Aug 11, 2006 | 23.47 | 23.49 | 23.17 | 23.48 | 905,164 | +0.01(+0.06%) |
Aug 10, 2006 | 23.24 | 23.52 | 23.00 | 23.47 | 1,186,951 | +0.19(+0.80%) |
Aug 09, 2006 | 23.78 | 23.83 | 23.25 | 23.28 | 1,526,720 | -0.34(-1.45%) |
Aug 08, 2006 | 23.92 | 23.94 | 23.54 | 23.63 | 1,579,801 | -0.15(-0.63%) |
Aug 07, 2006 | 23.99 | 23.99 | 23.38 | 23.78 | 928,973 | -0.21(-0.89%) |
Aug 04, 2006 | 24.26 | 24.45 | 23.79 | 23.99 | 2,561,854 | +0.43(+1.82%) |
Aug 03, 2006 | 23.01 | 23.73 | 22.85 | 23.56 | 1,122,106 | +0.53(+2.29%) |
Aug 02, 2006 | 22.75 | 23.08 | 22.58 | 23.03 | 982,613 | +0.34(+1.48%) |