Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 23.97 | 24.13 | 23.70 | 23.89 | 2,833,757 | -0.08(-0.33%) |
Oct 30, 2006 | 23.30 | 23.98 | 23.24 | 23.97 | 1,807,859 | +0.59(+2.54%) |
Oct 27, 2006 | 23.92 | 23.92 | 23.35 | 23.38 | 1,342,084 | -0.54(-2.26%) |
Oct 26, 2006 | 23.97 | 23.97 | 23.53 | 23.92 | 1,593,210 | -0.05(-0.19%) |
Oct 25, 2006 | 23.93 | 24.30 | 23.70 | 23.97 | 1,514,470 | +0.11(+0.45%) |
Oct 24, 2006 | 23.81 | 24.32 | 23.69 | 23.86 | 2,272,056 | +0.16(+0.67%) |
Oct 23, 2006 | 23.59 | 23.77 | 23.48 | 23.70 | 2,417,611 | -0.01(-0.02%) |
Oct 20, 2006 | 23.75 | 23.80 | 23.36 | 23.70 | 1,916,762 | +0.05(+0.19%) |
Oct 19, 2006 | 24.00 | 24.01 | 23.58 | 23.66 | 2,046,008 | -0.35(-1.47%) |
Oct 18, 2006 | 24.31 | 24.61 | 23.74 | 24.01 | 3,011,053 | -0.21(-0.87%) |
Oct 17, 2006 | 24.55 | 24.55 | 24.00 | 24.22 | 2,268,724 | -0.44(-1.78%) |
Oct 16, 2006 | 24.73 | 24.73 | 24.41 | 24.66 | 2,374,471 | -0.17(-0.67%) |
Oct 13, 2006 | 24.89 | 25.06 | 24.72 | 24.83 | 2,175,955 | -0.16(-0.64%) |
Oct 12, 2006 | 24.59 | 25.06 | 24.57 | 24.99 | 2,470,221 | +0.53(+2.17%) |
Oct 11, 2006 | 24.84 | 24.84 | 24.39 | 24.46 | 2,154,210 | -0.38(-1.54%) |
Oct 10, 2006 | 25.00 | 25.06 | 24.61 | 24.84 | 2,934,593 | -0.26(-1.02%) |
Oct 09, 2006 | 25.03 | 25.16 | 24.79 | 25.10 | 2,667,509 | +0.11(+0.46%) |
Oct 06, 2006 | 25.14 | 25.23 | 24.86 | 24.98 | 2,439,356 | -0.16(-0.63%) |
Oct 05, 2006 | 25.18 | 25.34 | 25.03 | 25.14 | 2,047,937 | -0.06(-0.23%) |
Oct 04, 2006 | 24.75 | 25.22 | 24.71 | 25.20 | 3,216,759 | +0.50(+2.01%) |
Oct 03, 2006 | 24.30 | 24.80 | 24.27 | 24.70 | 3,242,713 | +0.44(+1.81%) |
Oct 02, 2006 | 24.22 | 24.67 | 23.94 | 24.26 | 2,146,844 | +0.05(+0.19%) |
Sep 29, 2006 | 24.57 | 24.75 | 24.16 | 24.22 | 2,533,353 | -0.36(-1.46%) |
Sep 28, 2006 | 24.43 | 24.74 | 24.37 | 24.58 | 3,152,399 | +0.19(+0.77%) |
Sep 27, 2006 | 24.52 | 24.78 | 24.36 | 24.39 | 4,004,157 | -0.19(-0.79%) |
Sep 26, 2006 | 24.49 | 24.69 | 24.37 | 24.58 | 3,015,964 | +0.01(+0.02%) |
Sep 25, 2006 | 24.23 | 24.58 | 23.89 | 24.58 | 3,087,163 | +0.41(+1.70%) |
Sep 22, 2006 | 24.23 | 24.29 | 23.90 | 24.17 | 3,360,034 | -0.21(-0.87%) |
Sep 21, 2006 | 23.95 | 24.75 | 23.82 | 24.38 | 6,739,359 | +0.71(+3.01%) |
Sep 20, 2006 | 23.09 | 23.81 | 22.89 | 23.66 | 9,390,209 | +1.51(+6.79%) |
Sep 19, 2006 | 21.84 | 22.18 | 21.57 | 22.16 | 3,357,228 | +0.45(+2.08%) |
Sep 18, 2006 | 22.07 | 22.11 | 21.62 | 21.71 | 3,248,150 | -0.40(-1.83%) |
Sep 15, 2006 | 22.26 | 22.34 | 21.95 | 22.11 | 4,926,063 | -0.10(-0.46%) |
Sep 14, 2006 | 22.07 | 22.39 | 21.98 | 22.22 | 2,598,064 | -0.10(-0.46%) |
Sep 13, 2006 | 22.34 | 22.39 | 22.09 | 22.32 | 3,754,610 | -0.02(-0.08%) |
Sep 12, 2006 | 21.64 | 22.56 | 21.56 | 22.34 | 3,705,156 | +0.78(+3.60%) |
Sep 11, 2006 | 20.73 | 21.63 | 20.73 | 21.56 | 3,836,682 | +0.76(+3.67%) |
Sep 08, 2006 | 20.22 | 20.86 | 20.10 | 20.80 | 1,889,931 | +0.62(+3.08%) |
Sep 07, 2006 | 20.47 | 20.47 | 20.06 | 20.17 | 1,975,686 | -0.34(-1.67%) |
Sep 06, 2006 | 20.57 | 20.65 | 20.39 | 20.52 | 2,202,611 | -0.05(-0.25%) |
Sep 05, 2006 | 20.63 | 20.67 | 20.44 | 20.57 | 2,285,209 | +0.06(+0.31%) |
Sep 01, 2006 | 20.30 | 20.73 | 20.27 | 20.51 | 1,463,088 | +0.32(+1.58%) |
Aug 31, 2006 | 20.27 | 20.44 | 20.19 | 20.19 | 1,676,509 | -0.08(-0.39%) |
Aug 30, 2006 | 20.56 | 20.60 | 20.24 | 20.27 | 2,341,151 | -0.22(-1.09%) |
Aug 29, 2006 | 20.30 | 20.62 | 20.23 | 20.49 | 2,597,012 | +0.39(+1.96%) |
Aug 28, 2006 | 19.76 | 20.20 | 19.75 | 20.09 | 1,117,264 | +0.34(+1.70%) |
Aug 25, 2006 | 19.92 | 20.12 | 19.71 | 19.76 | 1,534,111 | -0.33(-1.62%) |
Aug 24, 2006 | 19.95 | 20.19 | 19.74 | 20.08 | 1,880,812 | +0.15(+0.77%) |
Aug 23, 2006 | 20.35 | 20.55 | 19.86 | 19.93 | 2,232,423 | -0.54(-2.65%) |
Aug 22, 2006 | 20.57 | 20.70 | 20.43 | 20.47 | 1,571,815 | -0.18(-0.88%) |
Aug 21, 2006 | 21.07 | 21.08 | 20.48 | 20.65 | 1,546,913 | -0.44(-2.11%) |
Aug 18, 2006 | 20.94 | 21.10 | 20.62 | 21.10 | 1,690,539 | +0.22(+1.04%) |
Aug 17, 2006 | 20.75 | 21.13 | 20.55 | 20.88 | 1,944,295 | +0.13(+0.63%) |
Aug 16, 2006 | 20.13 | 20.76 | 20.08 | 20.75 | 2,026,191 | +0.66(+3.26%) |
Aug 15, 2006 | 19.76 | 20.20 | 19.67 | 20.09 | 1,572,867 | +0.52(+2.68%) |
Aug 14, 2006 | 19.84 | 19.99 | 19.52 | 19.57 | 1,980,596 | -0.03(-0.17%) |
Aug 11, 2006 | 19.43 | 19.64 | 19.33 | 19.60 | 1,356,114 | +0.18(+0.91%) |
Aug 10, 2006 | 19.29 | 19.53 | 19.11 | 19.43 | 2,945,817 | +0.12(+0.62%) |
Aug 09, 2006 | 19.83 | 19.86 | 19.22 | 19.31 | 2,655,409 | -0.31(-1.60%) |
Aug 08, 2006 | 20.02 | 20.06 | 19.58 | 19.62 | 1,713,336 | -0.33(-1.66%) |
Aug 07, 2006 | 20.19 | 20.24 | 19.70 | 19.95 | 2,598,765 | -0.13(-0.63%) |
Aug 04, 2006 | 20.24 | 21.53 | 20.01 | 20.08 | 6,600,819 | +0.18(+0.89%) |
Aug 03, 2006 | 19.19 | 19.97 | 18.77 | 19.90 | 3,019,296 | +0.23(+1.16%) |
Aug 02, 2006 | 19.19 | 19.82 | 19.19 | 19.67 | 2,584,736 | +0.59(+3.11%) |