Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 22.50 | 23.02 | 22.48 | 22.89 | 4,331,116 | +0.45(+2.01%) |
Oct 30, 2006 | 22.37 | 22.55 | 22.28 | 22.44 | 1,774,662 | +0.01(+0.06%) |
Oct 27, 2006 | 22.77 | 22.79 | 22.37 | 22.42 | 3,677,187 | -0.35(-1.52%) |
Oct 26, 2006 | 22.58 | 22.81 | 22.44 | 22.77 | 1,445,831 | +0.25(+1.11%) |
Oct 25, 2006 | 22.44 | 22.53 | 22.30 | 22.52 | 2,496,567 | +0.06(+0.29%) |
Oct 24, 2006 | 22.34 | 22.47 | 22.23 | 22.46 | 2,807,199 | +0.09(+0.40%) |
Oct 23, 2006 | 22.56 | 22.77 | 22.22 | 22.37 | 2,982,814 | -0.08(-0.37%) |
Oct 20, 2006 | 22.48 | 22.53 | 22.28 | 22.45 | 3,016,724 | +0.00(+0.00%) |
Oct 19, 2006 | 22.40 | 22.57 | 22.28 | 22.45 | 3,344,156 | -0.06(-0.26%) |
Oct 18, 2006 | 22.28 | 22.58 | 22.21 | 22.51 | 5,971,229 | +0.39(+1.77%) |
Oct 17, 2006 | 21.79 | 22.24 | 21.79 | 22.12 | 7,803,601 | +0.05(+0.23%) |
Oct 16, 2006 | 22.18 | 22.26 | 21.99 | 22.06 | 2,906,906 | -0.12(-0.52%) |
Oct 13, 2006 | 21.54 | 22.36 | 21.53 | 22.18 | 4,635,527 | +0.59(+2.74%) |
Oct 12, 2006 | 21.35 | 21.68 | 21.32 | 21.59 | 2,634,539 | +0.26(+1.21%) |
Oct 11, 2006 | 21.22 | 21.64 | 21.08 | 21.33 | 3,992,174 | -0.11(-0.51%) |
Oct 10, 2006 | 21.44 | 21.61 | 21.36 | 21.44 | 3,188,451 | -0.04(-0.21%) |
Oct 09, 2006 | 21.25 | 21.59 | 21.07 | 21.49 | 4,338,272 | +0.08(+0.39%) |
Oct 06, 2006 | 20.99 | 21.47 | 20.84 | 21.40 | 3,264,514 | +0.25(+1.19%) |
Oct 05, 2006 | 21.11 | 21.22 | 20.89 | 21.15 | 2,643,406 | -0.09(-0.42%) |
Oct 04, 2006 | 20.67 | 21.29 | 20.66 | 21.24 | 3,940,221 | +0.51(+2.48%) |
Oct 03, 2006 | 20.62 | 20.95 | 20.60 | 20.73 | 3,582,457 | -0.05(-0.25%) |
Oct 02, 2006 | 20.89 | 21.07 | 20.65 | 20.78 | 4,405,158 | -0.24(-1.13%) |
Sep 29, 2006 | 21.22 | 21.32 | 20.98 | 21.02 | 2,264,487 | -0.19(-0.88%) |
Sep 28, 2006 | 20.69 | 21.22 | 20.61 | 21.20 | 6,091,469 | +0.46(+2.20%) |
Sep 27, 2006 | 21.18 | 21.25 | 20.65 | 20.75 | 6,293,527 | -0.43(-2.03%) |
Sep 26, 2006 | 21.10 | 21.38 | 20.91 | 21.18 | 3,583,546 | +0.03(+0.15%) |
Sep 25, 2006 | 20.91 | 21.32 | 20.75 | 21.14 | 2,983,748 | +0.26(+1.26%) |
Sep 22, 2006 | 21.18 | 21.20 | 20.69 | 20.88 | 3,927,466 | -0.39(-1.81%) |
Sep 21, 2006 | 21.19 | 21.47 | 21.11 | 21.27 | 5,713,484 | +0.31(+1.47%) |
Sep 20, 2006 | 20.46 | 21.02 | 20.44 | 20.96 | 5,518,580 | +0.74(+3.66%) |
Sep 19, 2006 | 20.06 | 20.23 | 19.83 | 20.22 | 4,219,121 | +0.17(+0.87%) |
Sep 18, 2006 | 20.03 | 20.13 | 19.79 | 20.05 | 3,796,804 | +0.17(+0.84%) |
Sep 15, 2006 | 19.94 | 19.96 | 19.61 | 19.88 | 7,298,532 | -0.05(-0.26%) |
Sep 14, 2006 | 19.99 | 20.08 | 19.77 | 19.93 | 3,472,173 | -0.22(-1.12%) |
Sep 13, 2006 | 20.32 | 20.37 | 20.06 | 20.15 | 3,019,368 | -0.10(-0.48%) |
Sep 12, 2006 | 19.98 | 20.35 | 19.94 | 20.25 | 4,683,280 | +0.26(+1.32%) |
Sep 11, 2006 | 19.64 | 20.17 | 19.64 | 19.99 | 7,770,624 | +0.26(+1.34%) |
Sep 08, 2006 | 19.61 | 19.83 | 19.58 | 19.72 | 1,882,147 | +0.15(+0.79%) |
Sep 07, 2006 | 19.64 | 19.90 | 19.49 | 19.57 | 3,654,321 | -0.16(-0.81%) |
Sep 06, 2006 | 20.15 | 20.16 | 19.70 | 19.73 | 3,690,408 | -0.57(-2.79%) |
Sep 05, 2006 | 20.15 | 20.35 | 19.85 | 20.30 | 3,234,338 | +0.03(+0.16%) |
Sep 01, 2006 | 20.68 | 20.73 | 20.26 | 20.26 | 3,460,662 | -0.41(-1.99%) |
Aug 31, 2006 | 20.69 | 20.73 | 20.33 | 20.68 | 2,832,865 | +0.10(+0.50%) |
Aug 30, 2006 | 20.29 | 20.64 | 20.26 | 20.57 | 3,900,245 | +0.41(+2.04%) |
Aug 29, 2006 | 19.85 | 20.22 | 19.84 | 20.16 | 3,484,928 | +0.36(+1.82%) |
Aug 28, 2006 | 19.57 | 19.90 | 19.56 | 19.80 | 2,422,214 | +0.21(+1.08%) |
Aug 25, 2006 | 19.59 | 19.72 | 19.51 | 19.59 | 3,050,478 | -0.06(-0.33%) |
Aug 24, 2006 | 19.74 | 19.93 | 19.61 | 19.65 | 2,673,582 | +0.02(+0.10%) |
Aug 23, 2006 | 19.80 | 20.03 | 19.62 | 19.63 | 1,997,720 | -0.22(-1.13%) |
Aug 22, 2006 | 20.05 | 20.24 | 19.83 | 19.86 | 3,579,813 | -0.28(-1.37%) |
Aug 21, 2006 | 20.38 | 20.39 | 20.06 | 20.14 | 2,167,580 | -0.31(-1.51%) |
Aug 18, 2006 | 20.75 | 20.75 | 20.20 | 20.44 | 4,561,329 | -0.31(-1.49%) |
Aug 17, 2006 | 20.57 | 20.78 | 20.39 | 20.75 | 3,447,129 | +0.17(+0.84%) |
Aug 16, 2006 | 20.41 | 20.75 | 19.83 | 20.58 | 6,417,033 | +0.57(+2.86%) |
Aug 15, 2006 | 19.86 | 20.48 | 19.74 | 20.01 | 9,737,079 | +1.70(+9.31%) |
Aug 14, 2006 | 17.64 | 18.56 | 17.63 | 18.30 | 5,989,584 | +0.82(+4.67%) |
Aug 11, 2006 | 17.78 | 17.80 | 17.42 | 17.49 | 2,549,143 | -0.39(-2.16%) |
Aug 10, 2006 | 17.48 | 17.91 | 17.41 | 17.87 | 3,713,741 | +0.33(+1.91%) |
Aug 09, 2006 | 17.63 | 18.17 | 17.45 | 17.54 | 2,571,853 | +0.13(+0.74%) |
Aug 08, 2006 | 17.84 | 17.88 | 17.33 | 17.41 | 3,242,426 | -0.43(-2.41%) |
Aug 07, 2006 | 17.96 | 18.00 | 17.69 | 17.84 | 2,292,175 | -0.19(-1.07%) |
Aug 04, 2006 | 18.39 | 18.64 | 17.84 | 18.03 | 2,360,306 | -0.10(-0.53%) |
Aug 03, 2006 | 17.90 | 18.44 | 17.83 | 18.13 | 2,473,857 | +0.05(+0.25%) |
Aug 02, 2006 | 18.00 | 18.37 | 17.87 | 18.08 | 3,779,849 | +0.05(+0.29%) |