Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 23.37 | 23.42 | 23.18 | 23.27 | 707,691 | -0.01(-0.05%) |
Oct 30, 2006 | 23.32 | 23.47 | 23.12 | 23.28 | 700,489 | -0.02(-0.10%) |
Oct 27, 2006 | 23.88 | 23.88 | 23.09 | 23.31 | 821,257 | -0.47(-1.98%) |
Oct 26, 2006 | 23.46 | 23.85 | 23.43 | 23.78 | 714,894 | +0.35(+1.48%) |
Oct 25, 2006 | 23.23 | 23.53 | 23.22 | 23.43 | 467,830 | +0.20(+0.87%) |
Oct 24, 2006 | 23.12 | 23.24 | 23.08 | 23.23 | 394,632 | +0.02(+0.10%) |
Oct 23, 2006 | 23.04 | 23.24 | 22.93 | 23.21 | 340,864 | +0.16(+0.70%) |
Oct 20, 2006 | 22.97 | 23.07 | 22.76 | 23.04 | 429,137 | +0.08(+0.36%) |
Oct 19, 2006 | 23.22 | 23.24 | 22.95 | 22.96 | 699,149 | -0.21(-0.90%) |
Oct 18, 2006 | 23.10 | 23.28 | 23.01 | 23.17 | 485,082 | +0.10(+0.41%) |
Oct 17, 2006 | 23.19 | 23.19 | 23.04 | 23.07 | 553,255 | -0.12(-0.51%) |
Oct 16, 2006 | 23.20 | 23.20 | 23.07 | 23.19 | 556,773 | +0.05(+0.23%) |
Oct 13, 2006 | 22.98 | 23.15 | 22.90 | 23.14 | 979,713 | +0.13(+0.57%) |
Oct 12, 2006 | 22.62 | 23.02 | 22.60 | 23.01 | 1,151,904 | +0.39(+1.72%) |
Oct 11, 2006 | 22.66 | 22.78 | 22.39 | 22.62 | 1,130,799 | -0.14(-0.63%) |
Oct 10, 2006 | 22.51 | 22.96 | 22.48 | 22.76 | 1,730,787 | +0.29(+1.27%) |
Oct 09, 2006 | 22.98 | 22.98 | 22.26 | 22.48 | 2,720,551 | -0.70(-3.04%) |
Oct 06, 2006 | 23.30 | 23.41 | 23.17 | 23.18 | 564,143 | -0.11(-0.49%) |
Oct 05, 2006 | 23.31 | 23.43 | 23.25 | 23.30 | 2,355,231 | -0.02(-0.08%) |
Oct 04, 2006 | 23.21 | 23.39 | 23.15 | 23.31 | 1,591,762 | +0.10(+0.44%) |
Oct 03, 2006 | 22.99 | 23.28 | 22.96 | 23.21 | 1,309,020 | +0.20(+0.88%) |
Oct 02, 2006 | 23.07 | 23.16 | 22.90 | 23.01 | 872,680 | +0.00(+0.00%) |
Sep 29, 2006 | 22.96 | 23.17 | 22.94 | 23.01 | 492,955 | -0.03(-0.13%) |
Sep 28, 2006 | 23.16 | 23.16 | 22.97 | 23.04 | 862,797 | -0.11(-0.46%) |
Sep 27, 2006 | 23.12 | 23.19 | 22.95 | 23.15 | 767,657 | +0.04(+0.18%) |
Sep 26, 2006 | 23.09 | 23.13 | 23.00 | 23.10 | 1,152,909 | +0.08(+0.34%) |
Sep 25, 2006 | 23.28 | 23.29 | 22.91 | 23.03 | 671,511 | -0.26(-1.10%) |
Sep 22, 2006 | 23.25 | 23.28 | 22.99 | 23.28 | 405,184 | +0.04(+0.15%) |
Sep 21, 2006 | 23.27 | 23.34 | 23.01 | 23.25 | 1,229,959 | -0.05(-0.21%) |
Sep 20, 2006 | 23.58 | 23.73 | 23.25 | 23.30 | 565,650 | -0.24(-1.04%) |
Sep 19, 2006 | 23.10 | 23.54 | 23.10 | 23.54 | 440,025 | +0.30(+1.28%) |
Sep 18, 2006 | 23.19 | 23.28 | 23.04 | 23.24 | 424,447 | +0.02(+0.08%) |
Sep 15, 2006 | 23.12 | 23.37 | 23.07 | 23.22 | 1,003,498 | +0.15(+0.65%) |
Sep 14, 2006 | 23.27 | 23.27 | 22.98 | 23.07 | 1,075,021 | -0.44(-1.88%) |
Sep 13, 2006 | 23.65 | 23.73 | 23.48 | 23.52 | 742,029 | -0.18(-0.78%) |
Sep 12, 2006 | 23.64 | 23.78 | 23.54 | 23.70 | 607,023 | +0.01(+0.02%) |
Sep 11, 2006 | 23.85 | 23.92 | 23.62 | 23.70 | 368,669 | -0.16(-0.65%) |
Sep 08, 2006 | 23.49 | 23.92 | 23.31 | 23.85 | 938,675 | +0.42(+1.81%) |
Sep 07, 2006 | 23.64 | 23.67 | 23.40 | 23.43 | 407,194 | -0.32(-1.33%) |
Sep 06, 2006 | 23.80 | 23.87 | 23.70 | 23.74 | 397,647 | -0.05(-0.20%) |
Sep 05, 2006 | 23.71 | 23.89 | 23.71 | 23.79 | 601,998 | +0.09(+0.38%) |
Sep 01, 2006 | 23.92 | 23.92 | 23.68 | 23.70 | 564,310 | -0.21(-0.87%) |
Aug 31, 2006 | 23.67 | 23.92 | 23.64 | 23.91 | 685,749 | +0.30(+1.26%) |
Aug 30, 2006 | 23.28 | 23.61 | 23.21 | 23.61 | 518,583 | +0.53(+2.28%) |
Aug 29, 2006 | 22.98 | 23.16 | 22.79 | 23.09 | 469,840 | +0.18(+0.78%) |
Aug 28, 2006 | 22.53 | 22.98 | 22.53 | 22.91 | 225,791 | +0.42(+1.86%) |
Aug 25, 2006 | 22.50 | 22.58 | 22.44 | 22.49 | 277,381 | -0.01(-0.05%) |
Aug 24, 2006 | 22.65 | 22.67 | 22.50 | 22.50 | 469,002 | -0.09(-0.40%) |
Aug 23, 2006 | 22.70 | 22.74 | 22.51 | 22.59 | 411,884 | -0.11(-0.50%) |
Aug 22, 2006 | 22.90 | 22.97 | 22.57 | 22.70 | 849,565 | +0.05(+0.21%) |
Aug 21, 2006 | 22.54 | 22.66 | 22.41 | 22.66 | 349,574 | +0.11(+0.48%) |
Aug 18, 2006 | 22.46 | 22.56 | 22.37 | 22.55 | 399,154 | +0.07(+0.29%) |
Aug 17, 2006 | 22.64 | 22.70 | 22.48 | 22.48 | 638,346 | -0.16(-0.71%) |
Aug 16, 2006 | 22.57 | 22.81 | 22.57 | 22.64 | 727,121 | +0.17(+0.77%) |
Aug 15, 2006 | 22.45 | 22.53 | 22.36 | 22.47 | 397,479 | +0.12(+0.53%) |
Aug 14, 2006 | 22.15 | 22.45 | 22.12 | 22.35 | 507,863 | +0.26(+1.19%) |
Aug 11, 2006 | 22.10 | 22.20 | 22.00 | 22.09 | 438,182 | +0.00(+0.00%) |
Aug 10, 2006 | 21.93 | 22.21 | 21.67 | 22.09 | 569,670 | +0.21(+0.95%) |
Aug 09, 2006 | 21.88 | 22.11 | 21.66 | 21.88 | 405,184 | +0.07(+0.30%) |
Aug 08, 2006 | 21.92 | 22.09 | 21.75 | 21.81 | 462,637 | -0.11(-0.49%) |
Aug 07, 2006 | 22.35 | 22.35 | 21.92 | 21.92 | 387,932 | -0.43(-1.92%) |
Aug 04, 2006 | 22.20 | 22.44 | 22.20 | 22.35 | 581,731 | +0.35(+1.57%) |
Aug 03, 2006 | 21.79 | 22.01 | 21.70 | 22.01 | 833,652 | +0.21(+0.99%) |
Aug 02, 2006 | 21.71 | 21.79 | 21.56 | 21.79 | 857,437 | +0.23(+1.08%) |