Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 24.76 | 25.29 | 24.66 | 25.29 | 5,227,128 | +0.62(+2.49%) |
Oct 30, 2006 | 24.29 | 24.68 | 24.25 | 24.67 | 3,062,407 | +0.39(+1.61%) |
Oct 27, 2006 | 24.53 | 24.53 | 24.10 | 24.28 | 6,364,992 | -0.72(-2.86%) |
Oct 26, 2006 | 25.02 | 25.19 | 24.94 | 24.99 | 3,074,795 | -0.07(-0.30%) |
Oct 25, 2006 | 25.04 | 25.55 | 25.04 | 25.07 | 2,174,462 | +0.12(+0.50%) |
Oct 24, 2006 | 25.19 | 25.20 | 24.90 | 24.94 | 2,947,310 | -0.32(-1.25%) |
Oct 23, 2006 | 24.84 | 25.29 | 24.82 | 25.26 | 2,328,286 | +0.22(+0.86%) |
Oct 20, 2006 | 25.02 | 25.35 | 24.74 | 25.04 | 3,415,637 | +0.13(+0.53%) |
Oct 19, 2006 | 25.05 | 25.07 | 24.77 | 24.91 | 2,696,188 | -0.22(-0.89%) |
Oct 18, 2006 | 24.91 | 25.15 | 24.87 | 25.14 | 3,448,350 | +0.32(+1.31%) |
Oct 17, 2006 | 24.49 | 24.81 | 24.40 | 24.81 | 3,028,491 | +0.32(+1.32%) |
Oct 16, 2006 | 24.41 | 24.55 | 24.18 | 24.49 | 2,575,077 | +0.07(+0.31%) |
Oct 13, 2006 | 24.65 | 24.71 | 24.31 | 24.41 | 4,147,353 | -0.46(-1.84%) |
Oct 12, 2006 | 25.27 | 25.27 | 24.87 | 24.87 | 2,684,041 | -0.28(-1.12%) |
Oct 11, 2006 | 25.40 | 25.40 | 25.07 | 25.15 | 2,103,984 | -0.24(-0.95%) |
Oct 10, 2006 | 25.98 | 25.98 | 25.29 | 25.39 | 2,732,509 | -0.47(-1.83%) |
Oct 09, 2006 | 25.42 | 25.93 | 25.38 | 25.87 | 1,719,605 | +0.45(+1.77%) |
Oct 06, 2006 | 25.43 | 25.58 | 25.17 | 25.42 | 2,632,927 | -0.17(-0.65%) |
Oct 05, 2006 | 25.21 | 25.63 | 25.07 | 25.58 | 1,946,552 | -0.22(-0.84%) |
Oct 04, 2006 | 25.14 | 25.83 | 25.09 | 25.80 | 3,431,873 | +0.67(+2.65%) |
Oct 03, 2006 | 25.43 | 25.53 | 25.09 | 25.14 | 2,457,575 | -0.29(-1.14%) |
Oct 02, 2006 | 25.44 | 25.78 | 25.29 | 25.43 | 1,762,541 | -0.07(-0.26%) |
Sep 29, 2006 | 25.98 | 26.02 | 25.46 | 25.49 | 1,633,251 | -0.46(-1.76%) |
Sep 28, 2006 | 25.66 | 25.99 | 25.61 | 25.95 | 2,028,575 | +0.30(+1.17%) |
Sep 27, 2006 | 25.49 | 25.70 | 25.26 | 25.65 | 2,104,826 | +0.21(+0.82%) |
Sep 26, 2006 | 24.98 | 25.48 | 24.82 | 25.44 | 2,022,081 | +0.60(+2.41%) |
Sep 25, 2006 | 24.94 | 25.04 | 24.64 | 24.84 | 2,554,271 | -0.20(-0.80%) |
Sep 22, 2006 | 25.09 | 25.14 | 24.88 | 25.04 | 2,260,334 | -0.05(-0.20%) |
Sep 21, 2006 | 24.84 | 25.28 | 24.84 | 25.09 | 2,131,405 | +0.26(+1.04%) |
Sep 20, 2006 | 24.79 | 24.90 | 24.59 | 24.84 | 1,874,030 | +0.23(+0.95%) |
Sep 19, 2006 | 24.75 | 24.85 | 24.50 | 24.60 | 3,193,621 | -0.21(-0.84%) |
Sep 18, 2006 | 24.85 | 25.08 | 24.52 | 24.81 | 1,816,421 | +0.25(+1.02%) |
Sep 15, 2006 | 24.74 | 24.79 | 24.52 | 24.56 | 2,264,303 | -0.17(-0.71%) |
Sep 14, 2006 | 24.75 | 24.89 | 24.64 | 24.74 | 1,374,072 | -0.01(-0.03%) |
Sep 13, 2006 | 24.84 | 25.10 | 24.65 | 24.74 | 1,151,214 | -0.09(-0.37%) |
Sep 12, 2006 | 24.56 | 24.86 | 24.49 | 24.84 | 1,666,446 | +0.42(+1.70%) |
Sep 11, 2006 | 24.50 | 24.83 | 24.36 | 24.42 | 2,284,387 | -0.07(-0.27%) |
Sep 08, 2006 | 24.58 | 24.76 | 24.35 | 24.49 | 1,574,320 | -0.09(-0.37%) |
Sep 07, 2006 | 24.55 | 24.78 | 24.43 | 24.58 | 2,596,606 | +0.03(+0.14%) |
Sep 06, 2006 | 24.11 | 24.57 | 24.13 | 24.55 | 3,874,102 | +0.43(+1.79%) |
Sep 05, 2006 | 24.00 | 24.29 | 23.71 | 24.11 | 1,957,256 | +0.12(+0.52%) |
Sep 01, 2006 | 23.87 | 24.11 | 23.76 | 23.99 | 1,643,114 | +0.12(+0.49%) |
Aug 31, 2006 | 23.63 | 23.98 | 23.53 | 23.87 | 1,522,243 | +0.37(+1.56%) |
Aug 30, 2006 | 23.76 | 23.76 | 23.40 | 23.51 | 3,262,414 | -0.17(-0.70%) |
Aug 29, 2006 | 23.66 | 23.95 | 23.55 | 23.67 | 1,915,883 | +0.09(+0.39%) |
Aug 28, 2006 | 23.28 | 23.71 | 23.15 | 23.58 | 1,375,756 | +0.37(+1.61%) |
Aug 25, 2006 | 23.18 | 23.32 | 23.14 | 23.21 | 1,854,787 | -0.12(-0.50%) |
Aug 24, 2006 | 23.28 | 23.44 | 23.19 | 23.32 | 1,086,028 | +0.07(+0.29%) |
Aug 23, 2006 | 23.51 | 23.67 | 23.18 | 23.26 | 1,562,173 | -0.20(-0.85%) |
Aug 22, 2006 | 23.49 | 23.56 | 23.35 | 23.46 | 2,867,571 | -0.07(-0.32%) |
Aug 21, 2006 | 23.69 | 23.78 | 23.48 | 23.53 | 2,313,853 | -0.17(-0.70%) |
Aug 18, 2006 | 23.66 | 23.85 | 23.51 | 23.70 | 1,591,037 | +0.15(+0.64%) |
Aug 17, 2006 | 23.40 | 23.63 | 23.31 | 23.55 | 1,744,741 | +0.07(+0.28%) |
Aug 16, 2006 | 23.65 | 23.65 | 23.31 | 23.48 | 1,799,223 | -0.12(-0.53%) |
Aug 15, 2006 | 23.41 | 23.85 | 23.38 | 23.61 | 2,369,297 | +0.25(+1.07%) |
Aug 14, 2006 | 23.04 | 23.50 | 23.04 | 23.36 | 4,663,307 | +0.36(+1.55%) |
Aug 11, 2006 | 23.26 | 23.31 | 22.87 | 23.00 | 2,563,772 | -0.34(-1.46%) |
Aug 10, 2006 | 22.87 | 23.37 | 22.87 | 23.34 | 2,786,270 | +0.39(+1.70%) |
Aug 09, 2006 | 22.89 | 23.11 | 22.83 | 22.95 | 2,985,796 | +0.09(+0.40%) |
Aug 08, 2006 | 22.81 | 23.02 | 22.67 | 22.86 | 3,229,821 | +0.07(+0.33%) |
Aug 07, 2006 | 22.74 | 23.01 | 22.67 | 22.78 | 3,055,913 | -0.09(-0.40%) |
Aug 04, 2006 | 23.11 | 23.32 | 22.86 | 22.87 | 3,731,343 | -0.06(-0.25%) |
Aug 03, 2006 | 22.15 | 23.07 | 22.15 | 22.93 | 6,138,165 | +0.43(+1.92%) |
Aug 02, 2006 | 23.80 | 24.00 | 21.75 | 22.50 | 16,256,028 | -1.36(-5.68%) |