Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 23.33 | 23.36 | 23.04 | 23.19 | 317,959 | -0.13(-0.56%) |
Oct 30, 2006 | 23.91 | 23.91 | 23.31 | 23.32 | 274,669 | -0.36(-1.51%) |
Oct 27, 2006 | 23.54 | 23.77 | 23.49 | 23.68 | 218,157 | +0.02(+0.10%) |
Oct 26, 2006 | 23.61 | 23.66 | 23.39 | 23.66 | 167,829 | +0.05(+0.22%) |
Oct 25, 2006 | 23.52 | 23.63 | 23.39 | 23.61 | 232,445 | +0.07(+0.28%) |
Oct 24, 2006 | 23.54 | 23.61 | 23.33 | 23.54 | 185,316 | +0.00(+0.00%) |
Oct 23, 2006 | 23.35 | 23.56 | 23.33 | 23.54 | 184,250 | +0.14(+0.58%) |
Oct 20, 2006 | 23.47 | 23.54 | 23.35 | 23.40 | 194,486 | -0.06(-0.26%) |
Oct 19, 2006 | 23.07 | 23.50 | 23.07 | 23.47 | 279,787 | +0.28(+1.21%) |
Oct 18, 2006 | 23.21 | 23.24 | 22.98 | 23.18 | 361,037 | +0.21(+0.90%) |
Oct 17, 2006 | 22.86 | 22.98 | 22.72 | 22.98 | 288,104 | +0.12(+0.51%) |
Oct 16, 2006 | 22.67 | 22.86 | 22.58 | 22.86 | 155,461 | +0.20(+0.89%) |
Oct 13, 2006 | 22.50 | 22.70 | 22.47 | 22.66 | 158,446 | +0.19(+0.83%) |
Oct 12, 2006 | 22.41 | 22.48 | 22.29 | 22.47 | 146,504 | +0.16(+0.74%) |
Oct 11, 2006 | 22.39 | 22.39 | 22.19 | 22.31 | 160,152 | +0.09(+0.42%) |
Oct 10, 2006 | 22.09 | 22.23 | 22.03 | 22.21 | 141,813 | +0.14(+0.64%) |
Oct 09, 2006 | 22.09 | 22.11 | 21.92 | 22.07 | 163,778 | +0.06(+0.28%) |
Oct 06, 2006 | 22.04 | 22.10 | 21.97 | 22.01 | 160,152 | +0.01(+0.04%) |
Oct 05, 2006 | 21.83 | 22.02 | 21.72 | 22.00 | 200,884 | +0.10(+0.47%) |
Oct 04, 2006 | 21.62 | 21.90 | 21.62 | 21.90 | 255,690 | +0.21(+0.97%) |
Oct 03, 2006 | 21.79 | 21.81 | 21.66 | 21.69 | 192,993 | -0.15(-0.67%) |
Oct 02, 2006 | 21.79 | 21.90 | 21.79 | 21.83 | 149,063 | +0.00(+0.02%) |
Sep 29, 2006 | 21.83 | 22.09 | 21.81 | 21.83 | 153,968 | +0.00(+0.00%) |
Sep 28, 2006 | 21.73 | 21.85 | 21.73 | 21.83 | 128,591 | +0.09(+0.43%) |
Sep 27, 2006 | 21.73 | 21.84 | 21.66 | 21.73 | 187,875 | +0.00(+0.02%) |
Sep 26, 2006 | 21.69 | 21.83 | 21.64 | 21.73 | 168,682 | +0.04(+0.19%) |
Sep 25, 2006 | 21.66 | 21.81 | 21.65 | 21.69 | 307,510 | -0.07(-0.32%) |
Sep 22, 2006 | 21.58 | 21.79 | 21.58 | 21.76 | 199,817 | +0.14(+0.63%) |
Sep 21, 2006 | 21.57 | 21.75 | 21.57 | 21.62 | 163,778 | +0.05(+0.24%) |
Sep 20, 2006 | 21.83 | 21.86 | 21.57 | 21.57 | 247,159 | -0.23(-1.08%) |
Sep 19, 2006 | 21.83 | 21.85 | 21.69 | 21.81 | 161,858 | -0.06(-0.28%) |
Sep 18, 2006 | 21.86 | 21.95 | 21.83 | 21.87 | 116,649 | -0.08(-0.36%) |
Sep 15, 2006 | 21.95 | 21.99 | 21.81 | 21.95 | 132,003 | +0.06(+0.26%) |
Sep 14, 2006 | 21.92 | 21.99 | 21.81 | 21.89 | 205,788 | +0.00(+0.02%) |
Sep 13, 2006 | 21.88 | 21.92 | 21.68 | 21.88 | 273,390 | -0.01(-0.04%) |
Sep 12, 2006 | 21.81 | 21.93 | 21.79 | 21.89 | 170,602 | -0.03(-0.13%) |
Sep 11, 2006 | 22.13 | 22.13 | 21.88 | 21.92 | 190,861 | -0.24(-1.10%) |
Sep 08, 2006 | 22.25 | 22.25 | 22.04 | 22.17 | 194,060 | -0.06(-0.25%) |
Sep 07, 2006 | 22.25 | 22.29 | 22.16 | 22.22 | 153,755 | -0.14(-0.61%) |
Sep 06, 2006 | 22.38 | 22.42 | 22.22 | 22.36 | 258,035 | -0.08(-0.33%) |
Sep 05, 2006 | 22.60 | 22.69 | 22.39 | 22.43 | 233,298 | -0.25(-1.12%) |
Sep 01, 2006 | 22.85 | 22.85 | 22.63 | 22.69 | 164,204 | -0.05(-0.21%) |
Aug 31, 2006 | 22.71 | 22.74 | 22.65 | 22.73 | 238,416 | +0.06(+0.27%) |
Aug 30, 2006 | 22.64 | 22.78 | 22.61 | 22.67 | 166,763 | -0.02(-0.08%) |
Aug 29, 2006 | 22.70 | 22.79 | 22.66 | 22.69 | 244,600 | +0.01(+0.06%) |
Aug 28, 2006 | 22.60 | 22.74 | 22.60 | 22.68 | 170,388 | -0.03(-0.14%) |
Aug 25, 2006 | 22.58 | 22.84 | 22.58 | 22.71 | 135,202 | +0.09(+0.41%) |
Aug 24, 2006 | 22.79 | 22.79 | 22.59 | 22.62 | 190,434 | -0.12(-0.52%) |
Aug 23, 2006 | 22.84 | 22.93 | 22.73 | 22.73 | 220,076 | -0.21(-0.90%) |
Aug 22, 2006 | 23.15 | 23.22 | 22.93 | 22.94 | 240,762 | -0.20(-0.87%) |
Aug 21, 2006 | 22.70 | 23.16 | 22.70 | 23.14 | 369,567 | +0.45(+1.96%) |
Aug 18, 2006 | 22.70 | 22.76 | 22.60 | 22.70 | 197,258 | +0.09(+0.39%) |
Aug 17, 2006 | 22.51 | 22.79 | 22.51 | 22.61 | 509,034 | +0.08(+0.33%) |
Aug 16, 2006 | 22.13 | 22.53 | 22.09 | 22.53 | 418,828 | +0.51(+2.30%) |
Aug 15, 2006 | 22.18 | 22.22 | 21.98 | 22.03 | 202,803 | +0.08(+0.36%) |
Aug 14, 2006 | 22.20 | 22.20 | 21.82 | 21.95 | 233,085 | -0.16(-0.74%) |
Aug 11, 2006 | 22.32 | 22.32 | 21.88 | 22.11 | 331,181 | -0.09(-0.42%) |
Aug 10, 2006 | 22.41 | 22.58 | 22.18 | 22.20 | 352,506 | -0.21(-0.94%) |
Aug 09, 2006 | 22.63 | 22.64 | 22.37 | 22.41 | 279,574 | -0.05(-0.21%) |
Aug 08, 2006 | 22.37 | 22.60 | 22.36 | 22.46 | 195,552 | -0.00(-0.02%) |
Aug 07, 2006 | 22.58 | 22.67 | 22.44 | 22.47 | 191,714 | -0.11(-0.50%) |
Aug 04, 2006 | 22.51 | 22.60 | 22.42 | 22.58 | 223,488 | +0.14(+0.63%) |
Aug 03, 2006 | 22.16 | 22.46 | 22.13 | 22.44 | 277,015 | +0.21(+0.95%) |
Aug 02, 2006 | 22.36 | 22.41 | 22.11 | 22.23 | 352,506 | -0.54(-2.39%) |