Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 22.91 | 23.21 | 22.85 | 23.20 | 5,229,290 | +0.27(+1.16%) |
Oct 30, 2006 | 22.79 | 22.97 | 22.52 | 22.93 | 4,987,133 | +0.20(+0.88%) |
Oct 27, 2006 | 22.80 | 22.87 | 22.65 | 22.73 | 4,042,932 | -0.05(-0.20%) |
Oct 26, 2006 | 22.59 | 22.79 | 22.47 | 22.78 | 4,565,394 | +0.19(+0.85%) |
Oct 25, 2006 | 22.54 | 22.62 | 22.48 | 22.59 | 3,776,198 | +0.01(+0.06%) |
Oct 24, 2006 | 22.14 | 22.66 | 22.10 | 22.58 | 5,587,549 | +0.48(+2.19%) |
Oct 23, 2006 | 21.88 | 22.15 | 21.79 | 22.09 | 3,210,613 | -0.01(-0.06%) |
Oct 20, 2006 | 21.79 | 22.11 | 21.55 | 22.10 | 3,206,692 | +0.41(+1.90%) |
Oct 19, 2006 | 21.48 | 22.07 | 21.45 | 21.69 | 2,968,757 | -0.36(-1.62%) |
Oct 18, 2006 | 22.17 | 22.21 | 22.01 | 22.05 | 2,082,457 | -0.08(-0.36%) |
Oct 17, 2006 | 21.93 | 22.16 | 21.93 | 22.13 | 2,145,334 | +0.09(+0.39%) |
Oct 16, 2006 | 21.67 | 22.07 | 21.55 | 22.05 | 1,985,806 | +0.25(+1.16%) |
Oct 13, 2006 | 22.12 | 22.12 | 21.73 | 21.79 | 1,845,729 | -0.30(-1.38%) |
Oct 12, 2006 | 21.91 | 22.18 | 21.91 | 22.10 | 1,945,698 | +0.32(+1.49%) |
Oct 11, 2006 | 21.91 | 21.95 | 21.76 | 21.77 | 2,349,493 | -0.17(-0.76%) |
Oct 10, 2006 | 21.95 | 22.01 | 21.75 | 21.94 | 2,262,341 | +0.07(+0.33%) |
Oct 09, 2006 | 21.61 | 21.91 | 21.55 | 21.87 | 1,821,302 | +0.15(+0.70%) |
Oct 06, 2006 | 21.48 | 21.75 | 21.45 | 21.71 | 2,883,716 | +0.10(+0.46%) |
Oct 05, 2006 | 21.73 | 21.87 | 21.61 | 21.61 | 3,830,027 | -0.26(-1.18%) |
Oct 04, 2006 | 21.69 | 22.00 | 21.57 | 21.87 | 3,727,043 | -0.01(-0.03%) |
Oct 03, 2006 | 21.67 | 22.05 | 21.61 | 21.88 | 4,965,420 | +0.23(+1.04%) |
Oct 02, 2006 | 22.15 | 22.18 | 21.47 | 21.65 | 6,685,547 | -0.53(-2.39%) |
Sep 29, 2006 | 22.06 | 22.32 | 21.99 | 22.18 | 3,381,148 | -0.03(-0.12%) |
Sep 28, 2006 | 22.42 | 22.48 | 22.08 | 22.21 | 4,872,538 | -0.23(-1.01%) |
Sep 27, 2006 | 22.52 | 22.65 | 22.42 | 22.44 | 2,676,993 | -0.11(-0.50%) |
Sep 26, 2006 | 22.10 | 22.60 | 22.08 | 22.55 | 2,621,957 | +0.32(+1.46%) |
Sep 25, 2006 | 22.12 | 22.28 | 22.01 | 22.22 | 3,001,779 | +0.07(+0.33%) |
Sep 22, 2006 | 22.06 | 22.22 | 21.91 | 22.15 | 2,335,320 | +0.05(+0.21%) |
Sep 21, 2006 | 22.49 | 22.55 | 21.57 | 22.10 | 3,569,023 | -0.39(-1.74%) |
Sep 20, 2006 | 22.25 | 22.52 | 22.25 | 22.50 | 2,611,252 | +0.25(+1.10%) |
Sep 19, 2006 | 21.82 | 22.29 | 21.72 | 22.25 | 3,401,654 | +0.24(+1.08%) |
Sep 18, 2006 | 22.24 | 22.34 | 21.97 | 22.01 | 4,705,019 | -0.39(-1.75%) |
Sep 15, 2006 | 22.21 | 22.42 | 22.06 | 22.40 | 3,768,508 | +0.27(+1.23%) |
Sep 14, 2006 | 22.05 | 22.26 | 22.03 | 22.13 | 2,519,727 | -0.01(-0.03%) |
Sep 13, 2006 | 22.15 | 22.22 | 21.95 | 22.14 | 3,764,437 | +0.15(+0.69%) |
Sep 12, 2006 | 21.72 | 22.02 | 21.61 | 21.99 | 4,037,353 | +0.30(+1.38%) |
Sep 11, 2006 | 21.07 | 21.69 | 20.99 | 21.69 | 4,780,259 | +0.52(+2.48%) |
Sep 08, 2006 | 21.06 | 21.17 | 21.01 | 21.16 | 2,565,866 | +0.12(+0.57%) |
Sep 07, 2006 | 21.04 | 21.10 | 20.88 | 21.04 | 2,398,498 | +0.02(+0.09%) |
Sep 06, 2006 | 20.92 | 21.05 | 20.90 | 21.02 | 3,232,476 | +0.13(+0.60%) |
Sep 05, 2006 | 20.96 | 21.09 | 20.85 | 20.90 | 5,301,364 | -0.09(-0.41%) |
Sep 01, 2006 | 20.92 | 21.26 | 20.83 | 20.98 | 3,432,715 | +0.17(+0.80%) |
Aug 31, 2006 | 20.89 | 20.97 | 20.78 | 20.82 | 3,861,993 | -0.12(-0.57%) |
Aug 30, 2006 | 20.56 | 21.00 | 20.56 | 20.94 | 5,047,898 | +0.36(+1.74%) |
Aug 29, 2006 | 20.39 | 20.66 | 20.33 | 20.58 | 2,417,496 | +0.22(+1.08%) |
Aug 28, 2006 | 20.15 | 20.45 | 19.96 | 20.36 | 3,913,259 | +0.21(+1.05%) |
Aug 25, 2006 | 20.15 | 20.29 | 19.92 | 20.15 | 3,151,053 | -0.10(-0.49%) |
Aug 24, 2006 | 20.17 | 20.32 | 20.04 | 20.25 | 3,236,396 | +0.08(+0.39%) |
Aug 23, 2006 | 20.15 | 20.20 | 20.04 | 20.17 | 3,004,493 | +0.05(+0.23%) |
Aug 22, 2006 | 20.03 | 20.15 | 19.94 | 20.12 | 3,509,011 | +0.19(+0.93%) |
Aug 21, 2006 | 19.83 | 19.96 | 19.77 | 19.94 | 4,204,873 | +0.11(+0.57%) |
Aug 18, 2006 | 19.83 | 19.90 | 19.78 | 19.82 | 3,695,378 | +0.05(+0.27%) |
Aug 17, 2006 | 19.55 | 19.90 | 19.50 | 19.77 | 5,357,455 | +0.38(+1.98%) |
Aug 16, 2006 | 19.13 | 19.40 | 19.02 | 19.39 | 4,018,053 | +0.45(+2.38%) |
Aug 15, 2006 | 18.74 | 18.93 | 18.39 | 18.93 | 2,910,857 | +0.23(+1.21%) |
Aug 14, 2006 | 18.57 | 18.86 | 18.42 | 18.71 | 3,931,353 | +0.17(+0.89%) |
Aug 11, 2006 | 18.50 | 18.79 | 18.44 | 18.54 | 2,457,001 | -0.04(-0.21%) |
Aug 10, 2006 | 18.37 | 18.82 | 18.32 | 18.58 | 3,203,526 | +0.24(+1.30%) |
Aug 09, 2006 | 18.42 | 18.73 | 18.30 | 18.34 | 4,431,650 | -0.01(-0.07%) |
Aug 08, 2006 | 18.50 | 18.60 | 18.32 | 18.36 | 5,678,923 | -0.04(-0.22%) |
Aug 07, 2006 | 18.02 | 18.42 | 18.01 | 18.40 | 6,395,593 | +0.39(+2.17%) |
Aug 04, 2006 | 17.85 | 18.05 | 17.77 | 18.01 | 5,699,128 | +0.16(+0.89%) |
Aug 03, 2006 | 18.39 | 18.44 | 17.83 | 17.85 | 6,295,473 | -0.59(-3.20%) |
Aug 02, 2006 | 18.23 | 18.49 | 18.22 | 18.44 | 3,541,279 | +0.20(+1.09%) |