Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 23.57 | 23.78 | 23.40 | 23.73 | 12,164,678 | +0.47(+2.04%) |
Oct 30, 2006 | 23.40 | 23.49 | 23.21 | 23.26 | 8,324,541 | -0.40(-1.70%) |
Oct 27, 2006 | 23.73 | 24.03 | 23.65 | 23.66 | 6,252,162 | -0.27(-1.11%) |
Oct 26, 2006 | 24.08 | 24.10 | 23.72 | 23.92 | 5,043,230 | -0.06(-0.24%) |
Oct 25, 2006 | 23.62 | 23.99 | 23.58 | 23.98 | 5,168,475 | +0.35(+1.48%) |
Oct 24, 2006 | 23.59 | 23.72 | 23.39 | 23.63 | 3,670,136 | +0.11(+0.46%) |
Oct 23, 2006 | 23.01 | 23.54 | 23.01 | 23.52 | 3,725,859 | +0.21(+0.92%) |
Oct 20, 2006 | 23.30 | 23.34 | 23.10 | 23.31 | 5,206,155 | -0.10(-0.43%) |
Oct 19, 2006 | 23.17 | 23.53 | 23.17 | 23.41 | 4,103,363 | +0.01(+0.05%) |
Oct 18, 2006 | 23.72 | 23.80 | 23.30 | 23.40 | 9,837,917 | -0.03(-0.12%) |
Oct 17, 2006 | 23.53 | 23.53 | 23.18 | 23.43 | 4,243,113 | -0.29(-1.22%) |
Oct 16, 2006 | 23.47 | 23.73 | 23.32 | 23.71 | 3,665,713 | +0.22(+0.94%) |
Oct 13, 2006 | 23.40 | 23.64 | 23.37 | 23.49 | 5,049,776 | +0.12(+0.53%) |
Oct 12, 2006 | 22.94 | 23.43 | 22.94 | 23.37 | 6,837,523 | +0.48(+2.10%) |
Oct 11, 2006 | 22.73 | 23.06 | 22.59 | 22.89 | 7,063,424 | -0.19(-0.83%) |
Oct 10, 2006 | 22.95 | 23.11 | 22.89 | 23.08 | 4,957,788 | +0.33(+1.44%) |
Oct 09, 2006 | 22.48 | 23.01 | 22.47 | 22.75 | 4,862,085 | +0.27(+1.21%) |
Oct 06, 2006 | 22.17 | 22.50 | 22.07 | 22.48 | 4,117,338 | -0.02(-0.08%) |
Oct 05, 2006 | 22.42 | 22.75 | 22.27 | 22.50 | 6,307,355 | +0.20(+0.89%) |
Oct 04, 2006 | 21.59 | 22.40 | 21.53 | 22.30 | 7,448,711 | +0.77(+3.57%) |
Oct 03, 2006 | 21.89 | 21.97 | 21.50 | 21.53 | 7,697,963 | -0.61(-2.76%) |
Oct 02, 2006 | 22.24 | 22.33 | 22.01 | 22.14 | 6,994,433 | +0.40(+1.82%) |
Sep 29, 2006 | 21.59 | 21.88 | 21.53 | 21.75 | 6,921,550 | -0.08(-0.39%) |
Sep 28, 2006 | 21.53 | 21.86 | 21.49 | 21.83 | 8,861,608 | +0.42(+1.95%) |
Sep 27, 2006 | 21.19 | 21.45 | 21.10 | 21.41 | 8,725,926 | +0.26(+1.23%) |
Sep 26, 2006 | 20.68 | 21.15 | 20.60 | 21.15 | 9,378,332 | +0.74(+3.63%) |
Sep 25, 2006 | 20.38 | 20.52 | 19.78 | 20.41 | 14,158,159 | -0.03(-0.14%) |
Sep 22, 2006 | 20.49 | 20.49 | 20.08 | 20.44 | 11,370,221 | -0.07(-0.36%) |
Sep 21, 2006 | 20.83 | 21.17 | 20.41 | 20.51 | 11,899,505 | -0.52(-2.47%) |
Sep 20, 2006 | 21.67 | 21.76 | 20.88 | 21.03 | 8,324,541 | -0.51(-2.36%) |
Sep 19, 2006 | 21.96 | 22.00 | 21.29 | 21.54 | 6,070,840 | -0.43(-1.96%) |
Sep 18, 2006 | 21.94 | 22.22 | 21.71 | 21.97 | 4,928,953 | +0.35(+1.62%) |
Sep 15, 2006 | 21.89 | 21.89 | 21.49 | 21.62 | 5,380,401 | -0.08(-0.36%) |
Sep 14, 2006 | 21.77 | 22.04 | 21.53 | 21.70 | 6,310,362 | -0.18(-0.83%) |
Sep 13, 2006 | 21.46 | 22.07 | 21.39 | 21.88 | 4,885,790 | +0.35(+1.63%) |
Sep 12, 2006 | 21.39 | 21.53 | 21.10 | 21.53 | 6,796,482 | +0.37(+1.74%) |
Sep 11, 2006 | 21.44 | 21.49 | 21.07 | 21.16 | 9,210,808 | -0.77(-3.51%) |
Sep 08, 2006 | 21.98 | 22.06 | 21.87 | 21.93 | 3,794,850 | +0.00(+0.00%) |
Sep 07, 2006 | 22.07 | 22.15 | 21.65 | 21.93 | 6,552,715 | -0.20(-0.92%) |
Sep 06, 2006 | 22.63 | 22.63 | 22.11 | 22.14 | 5,822,296 | -0.76(-3.31%) |
Sep 05, 2006 | 22.89 | 23.00 | 22.74 | 22.89 | 4,246,475 | +0.23(+1.00%) |
Sep 01, 2006 | 22.26 | 22.75 | 22.26 | 22.67 | 6,211,475 | +0.53(+2.37%) |
Aug 31, 2006 | 22.42 | 22.42 | 22.02 | 22.14 | 7,573,071 | -0.03(-0.13%) |
Aug 30, 2006 | 22.37 | 22.37 | 22.05 | 22.17 | 4,520,669 | -0.04(-0.18%) |
Aug 29, 2006 | 22.33 | 22.33 | 21.90 | 22.21 | 6,398,812 | +0.05(+0.20%) |
Aug 28, 2006 | 21.57 | 22.22 | 21.57 | 22.17 | 5,399,506 | +0.40(+1.84%) |
Aug 25, 2006 | 21.75 | 21.94 | 21.51 | 21.76 | 4,669,618 | +0.07(+0.34%) |
Aug 24, 2006 | 21.78 | 21.78 | 21.20 | 21.69 | 9,101,484 | +0.01(+0.03%) |
Aug 23, 2006 | 22.44 | 22.45 | 21.59 | 21.68 | 11,096,027 | -0.83(-3.67%) |
Aug 22, 2006 | 22.57 | 22.74 | 22.33 | 22.51 | 6,815,234 | -0.21(-0.92%) |
Aug 21, 2006 | 22.65 | 22.76 | 22.55 | 22.72 | 4,580,107 | -0.18(-0.77%) |
Aug 18, 2006 | 22.87 | 22.92 | 22.57 | 22.89 | 3,723,029 | +0.11(+0.47%) |
Aug 17, 2006 | 22.91 | 23.26 | 22.69 | 22.79 | 5,911,984 | -0.32(-1.39%) |
Aug 16, 2006 | 22.94 | 23.11 | 22.72 | 23.11 | 10,195,077 | +0.55(+2.46%) |
Aug 15, 2006 | 22.26 | 22.78 | 22.21 | 22.56 | 4,433,281 | +0.52(+2.36%) |
Aug 14, 2006 | 22.44 | 22.51 | 21.97 | 22.04 | 4,134,674 | -0.29(-1.32%) |
Aug 11, 2006 | 22.63 | 22.63 | 22.28 | 22.33 | 2,989,957 | -0.29(-1.30%) |
Aug 10, 2006 | 22.30 | 22.70 | 22.18 | 22.62 | 8,367,351 | +0.21(+0.93%) |
Aug 09, 2006 | 22.91 | 23.00 | 22.33 | 22.41 | 6,565,805 | -0.20(-0.88%) |
Aug 08, 2006 | 22.76 | 22.92 | 22.54 | 22.61 | 4,297,775 | -0.06(-0.25%) |
Aug 07, 2006 | 22.64 | 22.78 | 22.50 | 22.67 | 5,781,432 | -0.14(-0.62%) |
Aug 04, 2006 | 22.88 | 23.15 | 22.56 | 22.81 | 8,421,128 | +0.36(+1.61%) |
Aug 03, 2006 | 22.15 | 22.66 | 22.04 | 22.45 | 4,193,228 | +0.12(+0.53%) |
Aug 02, 2006 | 22.23 | 22.56 | 22.17 | 22.33 | 4,428,504 | +0.32(+1.44%) |