Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 23.20 | 23.41 | 23.11 | 23.36 | 4,276,856 | +0.21(+0.90%) |
Oct 30, 2006 | 23.20 | 23.24 | 23.08 | 23.15 | 1,772,651 | +0.05(+0.20%) |
Oct 27, 2006 | 23.16 | 23.17 | 23.06 | 23.10 | 2,722,571 | -0.05(-0.22%) |
Oct 26, 2006 | 23.55 | 23.42 | 23.10 | 23.15 | 4,067,891 | -0.40(-1.70%) |
Oct 25, 2006 | 23.39 | 23.59 | 23.33 | 23.55 | 4,806,363 | +0.08(+0.34%) |
Oct 24, 2006 | 23.41 | 23.47 | 23.29 | 23.47 | 5,962,409 | -0.01(-0.05%) |
Oct 23, 2006 | 23.25 | 23.50 | 23.16 | 23.49 | 3,554,881 | +0.18(+0.77%) |
Oct 20, 2006 | 23.20 | 23.30 | 23.06 | 23.30 | 4,224,881 | +0.12(+0.51%) |
Oct 19, 2006 | 23.17 | 23.24 | 23.11 | 23.19 | 2,914,861 | -0.03(-0.15%) |
Oct 18, 2006 | 22.93 | 23.23 | 22.90 | 23.22 | 4,867,740 | +0.34(+1.50%) |
Oct 17, 2006 | 22.54 | 22.90 | 22.51 | 22.88 | 4,933,019 | +0.38(+1.70%) |
Oct 16, 2006 | 22.49 | 22.68 | 22.41 | 22.49 | 6,859,999 | -0.06(-0.25%) |
Oct 13, 2006 | 22.68 | 22.75 | 22.42 | 22.55 | 3,490,489 | -0.23(-0.99%) |
Oct 12, 2006 | 22.42 | 22.80 | 22.36 | 22.77 | 7,065,948 | +0.34(+1.53%) |
Oct 11, 2006 | 22.17 | 22.49 | 22.09 | 22.43 | 7,148,434 | +0.27(+1.22%) |
Oct 10, 2006 | 21.72 | 22.21 | 21.66 | 22.16 | 16,881,608 | +1.13(+5.39%) |
Oct 09, 2006 | 20.94 | 21.04 | 20.86 | 21.03 | 2,717,249 | +0.02(+0.11%) |
Oct 06, 2006 | 21.01 | 21.11 | 20.91 | 21.00 | 3,498,649 | +0.00(+0.00%) |
Oct 05, 2006 | 20.97 | 21.07 | 20.85 | 21.00 | 2,635,118 | -0.06(-0.27%) |
Oct 04, 2006 | 20.82 | 21.13 | 20.81 | 21.06 | 2,706,251 | +0.17(+0.81%) |
Oct 03, 2006 | 20.76 | 20.97 | 20.69 | 20.89 | 4,058,489 | +0.14(+0.68%) |
Oct 02, 2006 | 20.60 | 20.98 | 20.57 | 20.75 | 3,523,129 | +0.25(+1.21%) |
Sep 29, 2006 | 20.75 | 20.82 | 20.47 | 20.50 | 3,692,713 | -0.29(-1.41%) |
Sep 28, 2006 | 20.78 | 20.87 | 20.64 | 20.80 | 2,491,787 | -0.03(-0.14%) |
Sep 27, 2006 | 20.61 | 20.86 | 20.56 | 20.82 | 2,642,036 | +0.12(+0.60%) |
Sep 26, 2006 | 20.66 | 20.71 | 20.53 | 20.70 | 2,660,839 | +0.05(+0.25%) |
Sep 25, 2006 | 20.48 | 20.80 | 20.38 | 20.65 | 4,335,040 | +0.28(+1.36%) |
Sep 22, 2006 | 20.35 | 20.46 | 20.35 | 20.37 | 1,936,736 | -0.03(-0.14%) |
Sep 21, 2006 | 20.54 | 20.55 | 20.33 | 20.40 | 2,725,941 | -0.17(-0.82%) |
Sep 20, 2006 | 20.65 | 20.68 | 20.53 | 20.57 | 2,489,836 | -0.05(-0.25%) |
Sep 19, 2006 | 20.55 | 20.77 | 20.47 | 20.62 | 3,393,280 | +0.14(+0.69%) |
Sep 18, 2006 | 20.62 | 20.67 | 20.40 | 20.48 | 1,878,375 | -0.09(-0.44%) |
Sep 15, 2006 | 20.49 | 20.80 | 20.44 | 20.57 | 3,128,437 | +0.15(+0.75%) |
Sep 14, 2006 | 20.54 | 20.70 | 20.34 | 20.42 | 2,068,181 | -0.12(-0.60%) |
Sep 13, 2006 | 20.35 | 20.58 | 20.18 | 20.54 | 3,494,214 | +0.22(+1.08%) |
Sep 12, 2006 | 20.28 | 20.36 | 20.16 | 20.32 | 5,409,309 | -0.01(-0.03%) |
Sep 11, 2006 | 20.24 | 20.37 | 20.16 | 20.33 | 2,597,334 | +0.08(+0.42%) |
Sep 08, 2006 | 20.20 | 20.29 | 20.13 | 20.24 | 2,939,163 | +0.03(+0.17%) |
Sep 07, 2006 | 20.29 | 20.29 | 20.16 | 20.21 | 1,379,379 | -0.07(-0.36%) |
Sep 06, 2006 | 20.27 | 20.34 | 20.09 | 20.28 | 2,937,744 | -0.08(-0.41%) |
Sep 05, 2006 | 20.67 | 20.71 | 20.27 | 20.37 | 2,533,119 | -0.34(-1.63%) |
Sep 01, 2006 | 20.66 | 20.77 | 20.60 | 20.71 | 3,420,065 | +0.14(+0.69%) |
Aug 31, 2006 | 20.42 | 20.60 | 20.37 | 20.56 | 2,216,124 | +0.20(+1.00%) |
Aug 30, 2006 | 20.54 | 20.54 | 20.32 | 20.36 | 1,854,073 | -0.20(-0.99%) |
Aug 29, 2006 | 20.43 | 20.60 | 20.31 | 20.56 | 2,524,604 | +0.12(+0.61%) |
Aug 28, 2006 | 20.27 | 20.50 | 20.23 | 20.44 | 1,606,260 | +0.19(+0.95%) |
Aug 25, 2006 | 20.29 | 20.37 | 20.22 | 20.25 | 1,728,658 | -0.11(-0.55%) |
Aug 24, 2006 | 20.41 | 20.41 | 20.27 | 20.36 | 2,158,650 | +0.01(+0.03%) |
Aug 23, 2006 | 20.53 | 20.56 | 20.27 | 20.36 | 1,250,772 | -0.21(-1.04%) |
Aug 22, 2006 | 20.66 | 20.66 | 20.55 | 20.57 | 1,640,318 | +0.02(+0.11%) |
Aug 21, 2006 | 20.50 | 20.66 | 20.46 | 20.55 | 2,465,534 | +0.03(+0.14%) |
Aug 18, 2006 | 20.38 | 20.62 | 20.32 | 20.52 | 2,921,247 | +0.17(+0.83%) |
Aug 17, 2006 | 20.41 | 20.44 | 20.20 | 20.35 | 2,315,107 | -0.07(-0.33%) |
Aug 16, 2006 | 20.63 | 20.68 | 20.38 | 20.42 | 3,034,598 | -0.21(-1.04%) |
Aug 15, 2006 | 20.55 | 20.67 | 20.50 | 20.63 | 2,277,324 | +0.19(+0.94%) |
Aug 14, 2006 | 20.58 | 20.60 | 20.40 | 20.44 | 1,866,135 | -0.03(-0.17%) |
Aug 11, 2006 | 20.58 | 20.60 | 20.41 | 20.47 | 1,775,666 | -0.11(-0.52%) |
Aug 10, 2006 | 20.60 | 20.60 | 20.41 | 20.58 | 2,522,830 | +0.03(+0.14%) |
Aug 09, 2006 | 20.62 | 20.70 | 20.55 | 20.55 | 1,951,459 | -0.03(-0.16%) |
Aug 08, 2006 | 20.48 | 20.71 | 20.46 | 20.59 | 2,638,843 | -0.02(-0.11%) |
Aug 07, 2006 | 20.79 | 20.94 | 20.58 | 20.61 | 4,306,835 | -0.25(-1.22%) |
Aug 04, 2006 | 20.94 | 21.03 | 20.68 | 20.86 | 4,349,053 | +0.02(+0.08%) |
Aug 03, 2006 | 20.76 | 20.91 | 20.75 | 20.85 | 4,864,369 | +0.08(+0.38%) |
Aug 02, 2006 | 20.55 | 20.77 | 20.50 | 20.77 | 3,820,433 | +0.24(+1.18%) |