Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 20.29 | 20.29 | 19.98 | 20.20 | 285,796 | -0.02(-0.10%) |
Oct 30, 2006 | 20.11 | 20.22 | 20.09 | 20.22 | 151,024 | +0.06(+0.31%) |
Oct 27, 2006 | 20.30 | 20.30 | 20.06 | 20.16 | 268,248 | -0.17(-0.85%) |
Oct 26, 2006 | 20.19 | 20.34 | 20.09 | 20.34 | 184,106 | +0.16(+0.79%) |
Oct 25, 2006 | 20.09 | 20.23 | 20.09 | 20.18 | 324,631 | +0.05(+0.24%) |
Oct 24, 2006 | 20.20 | 20.22 | 20.09 | 20.13 | 323,912 | -0.07(-0.34%) |
Oct 23, 2006 | 20.00 | 20.20 | 19.91 | 20.20 | 311,974 | +0.16(+0.80%) |
Oct 20, 2006 | 19.91 | 20.04 | 19.83 | 20.04 | 201,510 | +0.10(+0.49%) |
Oct 19, 2006 | 19.59 | 19.96 | 19.59 | 19.94 | 356,562 | +0.31(+1.56%) |
Oct 18, 2006 | 19.56 | 19.68 | 19.54 | 19.63 | 259,187 | +0.07(+0.36%) |
Oct 17, 2006 | 19.51 | 19.62 | 19.47 | 19.56 | 238,619 | +0.06(+0.32%) |
Oct 16, 2006 | 19.46 | 19.51 | 19.28 | 19.50 | 311,686 | +0.06(+0.32%) |
Oct 13, 2006 | 19.33 | 19.44 | 19.33 | 19.44 | 123,552 | +0.09(+0.47%) |
Oct 12, 2006 | 19.18 | 19.36 | 19.13 | 19.35 | 318,734 | +0.16(+0.83%) |
Oct 11, 2006 | 18.96 | 19.22 | 18.96 | 19.19 | 292,988 | +0.23(+1.21%) |
Oct 10, 2006 | 18.89 | 18.96 | 18.83 | 18.96 | 227,400 | +0.12(+0.63%) |
Oct 09, 2006 | 18.70 | 18.86 | 18.70 | 18.84 | 136,066 | +0.09(+0.48%) |
Oct 06, 2006 | 18.85 | 18.87 | 18.67 | 18.75 | 184,250 | -0.09(-0.48%) |
Oct 05, 2006 | 18.79 | 18.90 | 18.78 | 18.84 | 212,585 | +0.01(+0.07%) |
Oct 04, 2006 | 18.64 | 18.83 | 18.64 | 18.83 | 201,510 | +0.12(+0.63%) |
Oct 03, 2006 | 18.63 | 18.81 | 18.54 | 18.71 | 184,250 | +0.04(+0.22%) |
Oct 02, 2006 | 18.67 | 18.82 | 18.61 | 18.67 | 205,681 | +0.00(+0.00%) |
Sep 29, 2006 | 18.73 | 18.77 | 18.61 | 18.67 | 295,433 | -0.06(-0.30%) |
Sep 28, 2006 | 18.76 | 18.77 | 18.67 | 18.72 | 179,791 | +0.00(+0.00%) |
Sep 27, 2006 | 18.42 | 18.74 | 18.42 | 18.72 | 207,695 | +0.24(+1.28%) |
Sep 26, 2006 | 18.47 | 18.51 | 18.36 | 18.49 | 360,877 | +0.02(+0.11%) |
Sep 25, 2006 | 18.19 | 18.51 | 18.10 | 18.47 | 725,494 | +0.31(+1.72%) |
Sep 22, 2006 | 18.15 | 18.19 | 18.08 | 18.15 | 278,029 | +0.00(+0.00%) |
Sep 21, 2006 | 18.26 | 18.26 | 18.08 | 18.15 | 203,092 | -0.08(-0.42%) |
Sep 20, 2006 | 18.24 | 18.32 | 18.11 | 18.23 | 290,255 | +0.00(+0.00%) |
Sep 19, 2006 | 18.25 | 18.35 | 18.13 | 18.23 | 173,318 | -0.03(-0.19%) |
Sep 18, 2006 | 18.49 | 18.54 | 18.24 | 18.26 | 333,836 | -0.29(-1.57%) |
Sep 15, 2006 | 18.51 | 18.66 | 18.49 | 18.56 | 304,350 | +0.10(+0.53%) |
Sep 14, 2006 | 18.46 | 18.56 | 18.42 | 18.46 | 163,969 | -0.08(-0.41%) |
Sep 13, 2006 | 18.38 | 18.54 | 18.38 | 18.54 | 117,080 | +0.10(+0.53%) |
Sep 12, 2006 | 18.35 | 18.47 | 18.30 | 18.44 | 127,292 | +0.06(+0.34%) |
Sep 11, 2006 | 18.42 | 18.49 | 18.29 | 18.38 | 536,929 | -0.10(-0.53%) |
Sep 08, 2006 | 18.41 | 18.52 | 18.38 | 18.47 | 186,695 | +0.10(+0.57%) |
Sep 07, 2006 | 18.56 | 18.69 | 18.36 | 18.37 | 452,067 | -0.26(-1.42%) |
Sep 06, 2006 | 18.85 | 18.85 | 18.56 | 18.63 | 319,309 | -0.27(-1.43%) |
Sep 05, 2006 | 19.11 | 19.14 | 18.83 | 18.90 | 650,125 | -0.27(-1.41%) |
Sep 01, 2006 | 19.18 | 19.29 | 19.08 | 19.18 | 308,234 | +0.01(+0.07%) |
Aug 31, 2006 | 18.89 | 19.20 | 18.86 | 19.16 | 295,720 | +0.30(+1.59%) |
Aug 30, 2006 | 18.88 | 18.92 | 18.78 | 18.86 | 230,708 | -0.01(-0.04%) |
Aug 29, 2006 | 18.91 | 18.95 | 18.75 | 18.87 | 320,604 | -0.04(-0.22%) |
Aug 28, 2006 | 18.76 | 18.93 | 18.73 | 18.91 | 290,399 | +0.15(+0.82%) |
Aug 25, 2006 | 18.76 | 18.88 | 18.72 | 18.76 | 268,248 | -0.08(-0.44%) |
Aug 24, 2006 | 18.92 | 18.93 | 18.72 | 18.84 | 256,885 | -0.01(-0.04%) |
Aug 23, 2006 | 19.01 | 19.04 | 18.81 | 18.85 | 292,268 | -0.15(-0.77%) |
Aug 22, 2006 | 18.91 | 19.02 | 18.91 | 18.99 | 257,317 | +0.01(+0.07%) |
Aug 21, 2006 | 18.91 | 19.01 | 18.88 | 18.98 | 275,871 | +0.03(+0.15%) |
Aug 18, 2006 | 18.77 | 18.99 | 18.77 | 18.95 | 177,058 | +0.14(+0.74%) |
Aug 17, 2006 | 18.83 | 18.95 | 18.70 | 18.81 | 286,227 | -0.10(-0.51%) |
Aug 16, 2006 | 18.98 | 19.04 | 18.90 | 18.91 | 323,193 | -0.03(-0.18%) |
Aug 15, 2006 | 19.08 | 19.08 | 18.86 | 18.95 | 277,597 | +0.02(+0.11%) |
Aug 14, 2006 | 18.95 | 19.07 | 18.83 | 18.92 | 238,187 | +0.07(+0.37%) |
Aug 11, 2006 | 19.00 | 19.08 | 18.81 | 18.86 | 227,256 | -0.40(-2.06%) |
Aug 10, 2006 | 18.98 | 19.25 | 18.89 | 19.25 | 307,227 | +0.22(+1.13%) |
Aug 09, 2006 | 18.97 | 19.15 | 18.96 | 19.04 | 207,695 | +0.06(+0.33%) |
Aug 08, 2006 | 19.03 | 19.18 | 18.91 | 18.97 | 257,029 | -0.06(-0.29%) |
Aug 07, 2006 | 19.40 | 19.44 | 18.94 | 19.03 | 402,157 | -0.37(-1.90%) |
Aug 04, 2006 | 19.71 | 19.71 | 19.31 | 19.40 | 317,295 | -0.14(-0.71%) |
Aug 03, 2006 | 19.64 | 19.68 | 19.49 | 19.54 | 442,143 | -0.12(-0.60%) |
Aug 02, 2006 | 19.72 | 19.75 | 19.47 | 19.65 | 270,406 | +0.02(+0.11%) |