Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 25.55 | 25.76 | 25.54 | 25.63 | 3,003,185 | +0.22(+0.87%) |
Oct 30, 2006 | 25.21 | 25.53 | 25.00 | 25.41 | 3,479,774 | +0.31(+1.24%) |
Oct 27, 2006 | 25.28 | 25.28 | 24.96 | 25.10 | 2,769,370 | -0.26(-1.04%) |
Oct 26, 2006 | 25.25 | 25.38 | 25.00 | 25.36 | 2,485,153 | +0.19(+0.75%) |
Oct 25, 2006 | 25.37 | 25.44 | 24.98 | 25.17 | 5,792,437 | -0.14(-0.55%) |
Oct 24, 2006 | 25.15 | 25.35 | 24.93 | 25.31 | 3,266,401 | +0.16(+0.64%) |
Oct 23, 2006 | 25.09 | 25.21 | 24.96 | 25.15 | 3,352,646 | +0.06(+0.23%) |
Oct 20, 2006 | 25.04 | 25.11 | 24.77 | 25.09 | 4,807,336 | +0.06(+0.23%) |
Oct 19, 2006 | 25.04 | 25.14 | 24.56 | 25.04 | 4,248,982 | -0.14(-0.54%) |
Oct 18, 2006 | 25.55 | 25.77 | 24.96 | 25.17 | 4,824,137 | -0.24(-0.94%) |
Oct 17, 2006 | 25.40 | 25.50 | 25.12 | 25.41 | 4,527,599 | -0.14(-0.53%) |
Oct 16, 2006 | 24.92 | 25.55 | 24.86 | 25.55 | 3,237,839 | +0.55(+2.20%) |
Oct 13, 2006 | 24.82 | 25.06 | 24.56 | 25.00 | 3,309,804 | +0.10(+0.42%) |
Oct 12, 2006 | 24.56 | 24.92 | 24.55 | 24.89 | 3,603,822 | +0.51(+2.11%) |
Oct 11, 2006 | 24.53 | 24.56 | 24.22 | 24.38 | 2,676,125 | -0.24(-0.96%) |
Oct 10, 2006 | 24.54 | 24.68 | 24.32 | 24.62 | 2,427,469 | +0.14(+0.55%) |
Oct 09, 2006 | 24.28 | 24.50 | 24.21 | 24.48 | 2,324,983 | +0.01(+0.03%) |
Oct 06, 2006 | 24.43 | 24.58 | 24.23 | 24.47 | 3,276,482 | -0.09(-0.35%) |
Oct 05, 2006 | 24.17 | 24.61 | 24.12 | 24.56 | 2,313,782 | +0.32(+1.33%) |
Oct 04, 2006 | 24.03 | 24.28 | 23.96 | 24.24 | 4,395,711 | +0.16(+0.68%) |
Oct 03, 2006 | 24.04 | 24.24 | 23.88 | 24.07 | 3,479,494 | +0.04(+0.15%) |
Oct 02, 2006 | 24.52 | 24.52 | 24.00 | 24.04 | 4,216,500 | -0.49(-1.98%) |
Sep 29, 2006 | 24.45 | 24.66 | 24.32 | 24.52 | 3,122,472 | +0.07(+0.31%) |
Sep 28, 2006 | 24.36 | 24.55 | 24.36 | 24.45 | 3,220,478 | +0.09(+0.38%) |
Sep 27, 2006 | 24.37 | 24.42 | 24.21 | 24.36 | 4,143,135 | +0.21(+0.89%) |
Sep 26, 2006 | 24.28 | 24.28 | 23.93 | 24.14 | 5,541,541 | -0.06(-0.24%) |
Sep 25, 2006 | 24.08 | 24.28 | 23.92 | 24.20 | 4,480,276 | +0.30(+1.27%) |
Sep 22, 2006 | 23.91 | 23.96 | 23.53 | 23.89 | 2,623,201 | -0.04(-0.16%) |
Sep 21, 2006 | 24.18 | 24.24 | 23.90 | 23.93 | 3,588,141 | -0.25(-1.02%) |
Sep 20, 2006 | 23.97 | 24.33 | 23.93 | 24.18 | 4,171,417 | +0.26(+1.11%) |
Sep 19, 2006 | 23.71 | 23.94 | 23.60 | 23.92 | 3,874,878 | +0.11(+0.47%) |
Sep 18, 2006 | 23.67 | 23.90 | 23.62 | 23.81 | 3,575,260 | -0.01(-0.06%) |
Sep 15, 2006 | 23.80 | 23.90 | 23.72 | 23.82 | 3,831,196 | +0.21(+0.91%) |
Sep 14, 2006 | 23.52 | 23.68 | 23.35 | 23.61 | 2,060,927 | +0.09(+0.38%) |
Sep 13, 2006 | 23.14 | 23.58 | 23.12 | 23.52 | 3,127,792 | +0.33(+1.43%) |
Sep 12, 2006 | 23.08 | 23.26 | 23.07 | 23.18 | 2,781,411 | +0.13(+0.57%) |
Sep 11, 2006 | 23.51 | 23.53 | 23.00 | 23.05 | 2,676,965 | -0.17(-0.75%) |
Sep 08, 2006 | 23.18 | 23.33 | 23.11 | 23.23 | 1,457,209 | +0.09(+0.39%) |
Sep 07, 2006 | 23.26 | 23.36 | 23.01 | 23.14 | 3,940,683 | -0.28(-1.20%) |
Sep 06, 2006 | 23.86 | 23.86 | 23.40 | 23.42 | 3,990,806 | -0.44(-1.86%) |
Sep 05, 2006 | 23.79 | 23.94 | 23.34 | 23.86 | 5,233,802 | +0.08(+0.33%) |
Sep 01, 2006 | 23.68 | 23.95 | 23.67 | 23.78 | 2,168,453 | +0.11(+0.47%) |
Aug 31, 2006 | 23.89 | 23.95 | 23.63 | 23.67 | 2,726,248 | -0.19(-0.78%) |
Aug 30, 2006 | 24.00 | 24.18 | 23.84 | 23.86 | 5,181,999 | -0.16(-0.68%) |
Aug 29, 2006 | 23.59 | 24.02 | 23.58 | 24.02 | 5,906,124 | +0.45(+1.89%) |
Aug 28, 2006 | 23.28 | 23.65 | 23.28 | 23.58 | 4,025,248 | +0.22(+0.93%) |
Aug 25, 2006 | 23.34 | 23.50 | 23.25 | 23.36 | 2,338,984 | -0.04(-0.18%) |
Aug 24, 2006 | 23.50 | 23.71 | 23.37 | 23.40 | 5,018,469 | -0.09(-0.40%) |
Aug 23, 2006 | 23.42 | 23.51 | 23.32 | 23.50 | 9,381,418 | -0.01(-0.06%) |
Aug 22, 2006 | 23.18 | 23.57 | 23.13 | 23.51 | 5,935,526 | +0.36(+1.54%) |
Aug 21, 2006 | 23.28 | 23.29 | 23.06 | 23.15 | 3,540,538 | -0.21(-0.90%) |
Aug 18, 2006 | 23.54 | 23.55 | 23.27 | 23.36 | 2,883,617 | -0.19(-0.79%) |
Aug 17, 2006 | 23.30 | 23.64 | 23.25 | 23.55 | 5,075,873 | +0.13(+0.56%) |
Aug 16, 2006 | 23.21 | 23.48 | 23.14 | 23.42 | 3,095,590 | +0.32(+1.41%) |
Aug 15, 2006 | 23.09 | 23.26 | 23.03 | 23.09 | 4,487,836 | +0.35(+1.55%) |
Aug 14, 2006 | 23.34 | 23.34 | 22.68 | 22.74 | 5,527,821 | +0.10(+0.46%) |
Aug 11, 2006 | 22.64 | 22.68 | 22.41 | 22.63 | 2,369,786 | -0.01(-0.03%) |
Aug 10, 2006 | 22.47 | 22.74 | 22.25 | 22.64 | 3,719,749 | +0.11(+0.48%) |
Aug 09, 2006 | 23.27 | 23.34 | 22.50 | 22.53 | 4,876,500 | -0.53(-2.29%) |
Aug 08, 2006 | 23.27 | 23.37 | 22.87 | 23.06 | 4,541,040 | -0.09(-0.39%) |
Aug 07, 2006 | 23.32 | 23.50 | 23.07 | 23.15 | 3,077,949 | -0.28(-1.20%) |
Aug 04, 2006 | 23.32 | 23.53 | 23.20 | 23.43 | 6,362,272 | +0.40(+1.75%) |
Aug 03, 2006 | 22.57 | 23.21 | 22.53 | 23.03 | 3,401,929 | +0.30(+1.32%) |
Aug 02, 2006 | 22.81 | 22.94 | 22.50 | 22.73 | 6,586,566 | -0.08(-0.34%) |