Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 24.06 | 24.12 | 23.87 | 23.95 | 2,640,335 | -0.10(-0.43%) |
Oct 30, 2006 | 23.90 | 24.07 | 23.79 | 24.06 | 1,155,256 | +0.08(+0.34%) |
Oct 27, 2006 | 23.91 | 24.15 | 23.84 | 23.97 | 1,643,294 | +0.06(+0.26%) |
Oct 26, 2006 | 23.52 | 23.93 | 23.52 | 23.91 | 1,246,690 | +0.48(+2.07%) |
Oct 25, 2006 | 23.41 | 23.56 | 23.26 | 23.43 | 2,121,819 | +0.07(+0.29%) |
Oct 24, 2006 | 23.28 | 23.36 | 23.19 | 23.36 | 633,633 | -0.01(-0.02%) |
Oct 23, 2006 | 23.11 | 23.38 | 23.08 | 23.37 | 477,360 | +0.18(+0.76%) |
Oct 20, 2006 | 23.29 | 23.34 | 23.10 | 23.19 | 280,320 | -0.10(-0.44%) |
Oct 19, 2006 | 23.23 | 23.44 | 23.20 | 23.29 | 1,278,139 | +0.00(+0.00%) |
Oct 18, 2006 | 23.26 | 23.36 | 23.21 | 23.29 | 947,927 | +0.10(+0.42%) |
Oct 17, 2006 | 22.86 | 23.24 | 22.86 | 23.20 | 2,644,412 | +0.34(+1.49%) |
Oct 16, 2006 | 22.77 | 22.86 | 22.74 | 22.86 | 468,236 | +0.08(+0.36%) |
Oct 13, 2006 | 22.52 | 22.84 | 22.52 | 22.77 | 566,465 | +0.19(+0.84%) |
Oct 12, 2006 | 22.54 | 22.59 | 22.44 | 22.58 | 509,003 | +0.15(+0.67%) |
Oct 11, 2006 | 22.47 | 22.62 | 22.36 | 22.43 | 973,358 | -0.04(-0.16%) |
Oct 10, 2006 | 22.44 | 22.57 | 22.22 | 22.47 | 1,168,456 | +0.01(+0.02%) |
Oct 09, 2006 | 22.30 | 22.50 | 22.12 | 22.46 | 1,051,979 | +0.18(+0.81%) |
Oct 06, 2006 | 22.42 | 22.49 | 22.19 | 22.28 | 752,634 | -0.24(-1.07%) |
Oct 05, 2006 | 22.28 | 22.53 | 22.27 | 22.53 | 627,421 | +0.22(+0.97%) |
Oct 04, 2006 | 22.08 | 22.38 | 22.08 | 22.31 | 868,723 | +0.19(+0.86%) |
Oct 03, 2006 | 22.01 | 22.25 | 21.97 | 22.12 | 454,065 | +0.11(+0.51%) |
Oct 02, 2006 | 22.16 | 22.23 | 21.90 | 22.01 | 1,166,709 | -0.15(-0.70%) |
Sep 29, 2006 | 22.26 | 22.29 | 22.06 | 22.16 | 895,318 | -0.10(-0.44%) |
Sep 28, 2006 | 22.28 | 22.37 | 22.11 | 22.26 | 919,972 | -0.03(-0.12%) |
Sep 27, 2006 | 22.15 | 22.35 | 22.11 | 22.28 | 2,037,762 | +0.10(+0.46%) |
Sep 26, 2006 | 22.13 | 22.23 | 22.04 | 22.18 | 667,412 | +0.06(+0.26%) |
Sep 25, 2006 | 22.03 | 22.20 | 21.87 | 22.12 | 550,353 | +0.05(+0.23%) |
Sep 22, 2006 | 21.93 | 22.11 | 21.82 | 22.07 | 977,434 | +0.08(+0.35%) |
Sep 21, 2006 | 21.99 | 22.04 | 21.88 | 22.00 | 1,115,071 | +0.01(+0.05%) |
Sep 20, 2006 | 22.23 | 22.29 | 21.95 | 21.99 | 1,442,371 | -0.24(-1.07%) |
Sep 19, 2006 | 22.02 | 22.22 | 21.97 | 22.22 | 1,089,058 | +0.17(+0.77%) |
Sep 18, 2006 | 22.11 | 22.20 | 21.97 | 22.05 | 1,735,116 | -0.05(-0.23%) |
Sep 15, 2006 | 22.00 | 22.15 | 21.92 | 22.10 | 1,079,740 | +0.23(+1.06%) |
Sep 14, 2006 | 21.85 | 21.91 | 21.79 | 21.87 | 3,033,445 | +0.03(+0.12%) |
Sep 13, 2006 | 21.59 | 21.89 | 21.57 | 21.85 | 825,432 | +0.19(+0.86%) |
Sep 12, 2006 | 21.40 | 21.70 | 21.38 | 21.66 | 1,240,478 | +0.18(+0.84%) |
Sep 11, 2006 | 21.40 | 21.52 | 21.21 | 21.48 | 1,042,079 | +0.06(+0.29%) |
Sep 08, 2006 | 21.32 | 21.47 | 21.12 | 21.42 | 818,638 | +0.12(+0.56%) |
Sep 07, 2006 | 21.56 | 21.58 | 21.25 | 21.30 | 1,167,486 | -0.31(-1.43%) |
Sep 06, 2006 | 21.74 | 21.83 | 21.58 | 21.61 | 1,141,667 | -0.37(-1.69%) |
Sep 05, 2006 | 21.73 | 22.01 | 21.73 | 21.98 | 1,497,892 | +0.16(+0.73%) |
Sep 01, 2006 | 21.89 | 21.89 | 21.74 | 21.82 | 669,741 | -0.03(-0.14%) |
Aug 31, 2006 | 21.78 | 21.90 | 21.75 | 21.85 | 490,561 | +0.07(+0.31%) |
Aug 30, 2006 | 21.49 | 21.80 | 21.43 | 21.78 | 691,678 | +0.32(+1.51%) |
Aug 29, 2006 | 21.48 | 21.54 | 21.26 | 21.46 | 692,066 | +0.03(+0.12%) |
Aug 28, 2006 | 21.34 | 21.50 | 21.29 | 21.43 | 811,455 | +0.12(+0.56%) |
Aug 25, 2006 | 21.38 | 21.48 | 21.31 | 21.32 | 723,515 | -0.15(-0.70%) |
Aug 24, 2006 | 21.48 | 21.53 | 21.34 | 21.47 | 879,400 | +0.06(+0.29%) |
Aug 23, 2006 | 21.54 | 21.58 | 21.37 | 21.40 | 1,591,267 | -0.12(-0.57%) |
Aug 22, 2006 | 21.14 | 21.54 | 21.12 | 21.53 | 886,971 | +0.41(+1.95%) |
Aug 21, 2006 | 21.03 | 21.16 | 20.96 | 21.11 | 327,494 | +0.09(+0.42%) |
Aug 18, 2006 | 20.93 | 21.03 | 20.86 | 21.03 | 319,146 | +0.10(+0.47%) |
Aug 17, 2006 | 20.97 | 21.07 | 20.87 | 20.93 | 381,267 | -0.06(-0.29%) |
Aug 16, 2006 | 21.12 | 21.18 | 20.98 | 20.99 | 1,090,223 | -0.07(-0.34%) |
Aug 15, 2006 | 20.96 | 21.08 | 20.83 | 21.06 | 788,742 | +0.37(+1.77%) |
Aug 14, 2006 | 20.56 | 20.91 | 20.54 | 20.70 | 767,582 | +0.20(+0.96%) |
Aug 11, 2006 | 20.49 | 20.53 | 20.29 | 20.50 | 859,404 | -0.06(-0.30%) |
Aug 10, 2006 | 20.41 | 20.62 | 20.30 | 20.56 | 332,347 | +0.15(+0.73%) |
Aug 09, 2006 | 20.55 | 20.59 | 20.36 | 20.41 | 736,910 | -0.01(-0.02%) |
Aug 08, 2006 | 20.75 | 20.83 | 20.35 | 20.42 | 680,807 | -0.33(-1.61%) |
Aug 07, 2006 | 20.74 | 20.79 | 20.60 | 20.75 | 541,423 | +0.04(+0.17%) |
Aug 04, 2006 | 20.63 | 20.74 | 20.60 | 20.72 | 669,353 | +0.19(+0.93%) |
Aug 03, 2006 | 20.33 | 20.53 | 20.29 | 20.53 | 594,031 | +0.17(+0.84%) |
Aug 02, 2006 | 20.59 | 20.59 | 20.35 | 20.36 | 722,738 | -0.23(-1.13%) |