Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 24.23 | 24.75 | 23.82 | 24.07 | 1,419,072 | -0.07(-0.31%) |
Oct 30, 2006 | 24.42 | 24.54 | 23.77 | 24.15 | 1,544,644 | -0.47(-1.91%) |
Oct 27, 2006 | 24.47 | 24.86 | 24.39 | 24.62 | 1,749,206 | +0.17(+0.70%) |
Oct 26, 2006 | 24.36 | 24.50 | 24.18 | 24.45 | 1,280,652 | +0.18(+0.72%) |
Oct 25, 2006 | 24.38 | 24.50 | 23.90 | 24.27 | 897,704 | +0.04(+0.17%) |
Oct 24, 2006 | 24.37 | 24.50 | 24.11 | 24.23 | 1,088,240 | -0.34(-1.38%) |
Oct 23, 2006 | 24.25 | 24.67 | 24.14 | 24.57 | 1,749,250 | +0.31(+1.30%) |
Oct 20, 2006 | 24.44 | 24.45 | 24.00 | 24.26 | 951,334 | -0.04(-0.14%) |
Oct 19, 2006 | 24.45 | 24.50 | 24.07 | 24.30 | 1,013,076 | -0.12(-0.51%) |
Oct 18, 2006 | 24.50 | 24.88 | 24.15 | 24.42 | 1,282,760 | +0.13(+0.54%) |
Oct 17, 2006 | 24.53 | 24.53 | 24.01 | 24.29 | 1,283,212 | -0.39(-1.56%) |
Oct 16, 2006 | 24.97 | 25.00 | 24.57 | 24.68 | 1,377,968 | -0.25(-1.00%) |
Oct 13, 2006 | 24.75 | 25.00 | 24.39 | 24.93 | 2,571,802 | +0.15(+0.61%) |
Oct 12, 2006 | 23.90 | 24.78 | 23.86 | 24.77 | 2,683,162 | +0.89(+3.75%) |
Oct 11, 2006 | 23.80 | 24.00 | 23.64 | 23.88 | 2,063,500 | +0.04(+0.19%) |
Oct 10, 2006 | 23.00 | 23.96 | 22.93 | 23.84 | 3,006,606 | +1.08(+4.75%) |
Oct 09, 2006 | 22.88 | 23.11 | 22.57 | 22.75 | 890,310 | -0.23(-1.02%) |
Oct 06, 2006 | 23.18 | 23.24 | 22.77 | 22.99 | 832,668 | -0.28(-1.20%) |
Oct 05, 2006 | 22.50 | 23.62 | 22.43 | 23.27 | 2,461,236 | +0.77(+3.40%) |
Oct 04, 2006 | 21.52 | 22.64 | 21.52 | 22.50 | 4,001,962 | +0.93(+4.33%) |
Oct 03, 2006 | 21.35 | 21.57 | 21.09 | 21.57 | 2,034,834 | +0.12(+0.58%) |
Oct 02, 2006 | 21.84 | 21.85 | 21.34 | 21.45 | 1,588,884 | -0.32(-1.45%) |
Sep 29, 2006 | 21.82 | 21.93 | 21.56 | 21.76 | 1,656,100 | +0.02(+0.07%) |
Sep 28, 2006 | 21.63 | 22.40 | 21.43 | 21.75 | 4,043,512 | +0.27(+1.23%) |
Sep 27, 2006 | 21.04 | 21.48 | 20.85 | 21.48 | 1,588,158 | +0.48(+2.31%) |
Sep 26, 2006 | 20.86 | 21.03 | 20.40 | 21.00 | 1,511,700 | +0.25(+1.18%) |
Sep 25, 2006 | 21.09 | 21.13 | 20.44 | 20.75 | 1,363,366 | -0.26(-1.24%) |
Sep 22, 2006 | 21.18 | 21.36 | 20.68 | 21.01 | 1,522,196 | -0.16(-0.78%) |
Sep 21, 2006 | 20.64 | 21.38 | 20.60 | 21.18 | 2,208,090 | +0.61(+2.94%) |
Sep 20, 2006 | 20.35 | 20.75 | 20.25 | 20.57 | 1,495,710 | +0.34(+1.68%) |
Sep 19, 2006 | 20.55 | 20.55 | 19.75 | 20.23 | 2,029,556 | -0.25(-1.22%) |
Sep 18, 2006 | 21.10 | 21.16 | 20.27 | 20.48 | 1,355,404 | -0.56(-2.66%) |
Sep 15, 2006 | 21.20 | 21.25 | 20.76 | 21.04 | 3,077,740 | +0.01(+0.05%) |
Sep 14, 2006 | 20.91 | 21.14 | 20.64 | 21.03 | 1,367,974 | +0.04(+0.19%) |
Sep 13, 2006 | 20.37 | 21.54 | 20.37 | 20.99 | 3,723,074 | +1.16(+5.85%) |
Sep 12, 2006 | 19.14 | 20.00 | 19.04 | 19.83 | 1,976,026 | +0.64(+3.34%) |
Sep 11, 2006 | 19.51 | 19.56 | 19.11 | 19.19 | 3,046,918 | -0.49(-2.51%) |
Sep 08, 2006 | 20.05 | 20.14 | 19.56 | 19.68 | 2,514,532 | -0.36(-1.77%) |
Sep 07, 2006 | 20.45 | 20.57 | 19.91 | 20.04 | 2,408,800 | -0.50(-2.43%) |
Sep 06, 2006 | 21.03 | 21.09 | 20.40 | 20.54 | 2,271,972 | -0.66(-3.11%) |
Sep 05, 2006 | 21.36 | 21.38 | 21.05 | 21.20 | 1,354,930 | -0.22(-1.03%) |
Sep 01, 2006 | 21.62 | 21.95 | 21.24 | 21.42 | 1,187,242 | -0.17(-0.79%) |
Aug 31, 2006 | 21.83 | 22.10 | 21.58 | 21.59 | 2,085,726 | -0.12(-0.55%) |
Aug 30, 2006 | 21.55 | 21.93 | 21.04 | 21.71 | 1,556,788 | +0.23(+1.09%) |
Aug 29, 2006 | 21.15 | 21.59 | 21.00 | 21.48 | 1,327,924 | +0.33(+1.54%) |
Aug 28, 2006 | 21.00 | 21.29 | 20.83 | 21.15 | 752,720 | +0.04(+0.21%) |
Aug 25, 2006 | 20.96 | 21.50 | 20.94 | 21.11 | 789,270 | +0.07(+0.36%) |
Aug 24, 2006 | 21.50 | 21.50 | 20.81 | 21.03 | 1,018,036 | -0.36(-1.71%) |
Aug 23, 2006 | 21.02 | 21.61 | 20.63 | 21.39 | 3,137,564 | +0.27(+1.30%) |
Aug 22, 2006 | 20.96 | 21.34 | 20.88 | 21.12 | 741,294 | +0.06(+0.28%) |
Aug 21, 2006 | 21.45 | 21.45 | 20.84 | 21.06 | 847,638 | -0.35(-1.63%) |
Aug 18, 2006 | 21.86 | 21.86 | 21.01 | 21.41 | 1,138,514 | -0.35(-1.61%) |
Aug 17, 2006 | 21.82 | 21.86 | 21.30 | 21.76 | 1,500,148 | -0.06(-0.30%) |
Aug 16, 2006 | 21.35 | 22.09 | 21.35 | 21.82 | 1,870,802 | +0.63(+3.00%) |
Aug 15, 2006 | 20.36 | 21.36 | 20.18 | 21.19 | 2,347,422 | +1.11(+5.50%) |
Aug 14, 2006 | 19.91 | 20.43 | 19.88 | 20.09 | 1,096,604 | +0.05(+0.27%) |
Aug 11, 2006 | 20.35 | 20.50 | 19.88 | 20.03 | 1,851,164 | -0.42(-2.08%) |
Aug 10, 2006 | 20.41 | 20.80 | 20.18 | 20.45 | 1,721,206 | -0.10(-0.46%) |
Aug 09, 2006 | 20.40 | 20.84 | 19.57 | 20.55 | 3,513,806 | +0.20(+0.96%) |
Aug 08, 2006 | 21.16 | 21.16 | 19.13 | 20.36 | 7,471,050 | -0.70(-3.35%) |
Aug 07, 2006 | 21.46 | 21.56 | 20.53 | 21.06 | 2,968,994 | -0.66(-3.04%) |
Aug 04, 2006 | 22.30 | 22.80 | 21.38 | 21.72 | 2,438,526 | -0.30(-1.34%) |
Aug 03, 2006 | 22.04 | 22.36 | 21.68 | 22.02 | 1,864,332 | -0.21(-0.94%) |
Aug 02, 2006 | 22.11 | 22.79 | 21.96 | 22.23 | 1,653,442 | +0.33(+1.48%) |