Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 19.08 | 19.45 | 19.02 | 19.39 | 329,462 | +0.34(+1.78%) |
Oct 30, 2006 | 18.93 | 19.09 | 18.93 | 19.05 | 228,209 | +0.14(+0.73%) |
Oct 27, 2006 | 19.02 | 19.02 | 18.89 | 18.91 | 92,426 | -0.09(-0.49%) |
Oct 26, 2006 | 19.00 | 19.10 | 18.87 | 19.00 | 143,572 | +0.06(+0.33%) |
Oct 25, 2006 | 18.99 | 19.10 | 18.94 | 18.94 | 161,356 | -0.13(-0.69%) |
Oct 24, 2006 | 19.07 | 19.23 | 18.97 | 19.07 | 95,022 | +0.03(+0.16%) |
Oct 23, 2006 | 19.11 | 19.30 | 19.04 | 19.04 | 108,522 | -0.06(-0.32%) |
Oct 20, 2006 | 19.14 | 19.37 | 19.01 | 19.10 | 76,199 | -0.02(-0.08%) |
Oct 19, 2006 | 19.50 | 19.52 | 19.00 | 19.12 | 108,522 | -0.37(-1.90%) |
Oct 18, 2006 | 19.45 | 19.51 | 19.30 | 19.49 | 112,027 | +0.21(+1.08%) |
Oct 17, 2006 | 19.25 | 19.33 | 19.14 | 19.28 | 57,506 | +0.02(+0.12%) |
Oct 16, 2006 | 19.11 | 19.37 | 19.11 | 19.26 | 77,108 | +0.18(+0.97%) |
Oct 13, 2006 | 18.94 | 19.22 | 18.94 | 19.07 | 127,864 | +0.21(+1.10%) |
Oct 12, 2006 | 18.97 | 19.11 | 18.85 | 18.87 | 155,385 | -0.01(-0.04%) |
Oct 11, 2006 | 19.25 | 19.28 | 18.80 | 18.87 | 273,773 | -0.39(-2.00%) |
Oct 10, 2006 | 19.61 | 19.73 | 19.22 | 19.26 | 174,856 | -0.27(-1.38%) |
Oct 09, 2006 | 19.23 | 19.57 | 19.17 | 19.53 | 170,573 | +0.27(+1.40%) |
Oct 06, 2006 | 19.44 | 19.49 | 19.25 | 19.26 | 200,819 | -0.18(-0.95%) |
Oct 05, 2006 | 19.57 | 19.61 | 19.44 | 19.44 | 136,302 | -0.12(-0.59%) |
Oct 04, 2006 | 19.76 | 19.76 | 19.52 | 19.56 | 168,366 | -0.24(-1.21%) |
Oct 03, 2006 | 19.85 | 19.87 | 19.76 | 19.80 | 62,569 | -0.05(-0.27%) |
Oct 02, 2006 | 20.00 | 20.01 | 19.75 | 19.85 | 56,727 | -0.12(-0.62%) |
Sep 29, 2006 | 19.99 | 20.03 | 19.85 | 19.98 | 125,138 | -0.05(-0.23%) |
Sep 28, 2006 | 20.08 | 20.11 | 19.97 | 20.02 | 321,155 | +0.00(+0.00%) |
Sep 27, 2006 | 20.18 | 20.22 | 19.94 | 20.02 | 273,254 | -0.15(-0.76%) |
Sep 26, 2006 | 20.34 | 20.35 | 20.13 | 20.18 | 215,877 | -0.14(-0.68%) |
Sep 25, 2006 | 20.27 | 20.40 | 20.25 | 20.31 | 206,271 | +0.07(+0.34%) |
Sep 22, 2006 | 20.55 | 20.62 | 20.15 | 20.24 | 156,034 | -0.30(-1.46%) |
Sep 21, 2006 | 20.71 | 20.82 | 20.55 | 20.55 | 92,426 | -0.15(-0.74%) |
Sep 20, 2006 | 20.86 | 20.91 | 20.65 | 20.70 | 115,143 | -0.17(-0.81%) |
Sep 19, 2006 | 20.94 | 20.95 | 20.71 | 20.87 | 62,050 | -0.08(-0.40%) |
Sep 18, 2006 | 20.98 | 21.02 | 20.90 | 20.95 | 167,846 | -0.04(-0.18%) |
Sep 15, 2006 | 21.10 | 21.10 | 20.94 | 20.99 | 286,105 | -0.11(-0.51%) |
Sep 14, 2006 | 20.97 | 21.10 | 20.95 | 21.10 | 39,203 | +0.02(+0.11%) |
Sep 13, 2006 | 20.74 | 21.11 | 20.74 | 21.08 | 82,690 | +0.29(+1.41%) |
Sep 12, 2006 | 20.80 | 21.09 | 20.66 | 20.78 | 226,522 | +0.06(+0.30%) |
Sep 11, 2006 | 20.20 | 20.78 | 20.20 | 20.72 | 79,834 | +0.53(+2.63%) |
Sep 08, 2006 | 20.32 | 20.38 | 20.14 | 20.19 | 151,490 | -0.11(-0.53%) |
Sep 07, 2006 | 20.37 | 20.39 | 20.26 | 20.30 | 92,036 | -0.07(-0.34%) |
Sep 06, 2006 | 20.53 | 20.56 | 20.32 | 20.37 | 101,123 | -0.15(-0.71%) |
Sep 05, 2006 | 20.72 | 20.79 | 20.51 | 20.51 | 95,801 | -0.25(-1.19%) |
Sep 01, 2006 | 20.61 | 20.79 | 20.58 | 20.76 | 69,709 | +0.15(+0.75%) |
Aug 31, 2006 | 20.31 | 20.72 | 20.23 | 20.61 | 443,697 | +0.27(+1.33%) |
Aug 30, 2006 | 20.23 | 20.49 | 20.11 | 20.34 | 148,634 | +0.12(+0.57%) |
Aug 29, 2006 | 20.14 | 20.30 | 20.11 | 20.22 | 47,251 | +0.12(+0.57%) |
Aug 28, 2006 | 19.90 | 20.14 | 19.90 | 20.11 | 154,735 | +0.24(+1.20%) |
Aug 25, 2006 | 19.80 | 19.94 | 19.76 | 19.87 | 55,948 | +0.02(+0.12%) |
Aug 24, 2006 | 20.03 | 20.05 | 19.71 | 19.84 | 137,081 | -0.12(-0.58%) |
Aug 23, 2006 | 19.73 | 19.98 | 19.68 | 19.96 | 48,290 | +0.21(+1.05%) |
Aug 22, 2006 | 19.38 | 19.77 | 19.37 | 19.75 | 122,932 | +0.36(+1.87%) |
Aug 21, 2006 | 19.47 | 19.50 | 19.37 | 19.39 | 75,940 | -0.08(-0.43%) |
Aug 18, 2006 | 19.54 | 19.56 | 19.30 | 19.47 | 105,147 | -0.06(-0.32%) |
Aug 17, 2006 | 19.18 | 19.55 | 19.18 | 19.54 | 278,187 | +0.29(+1.52%) |
Aug 16, 2006 | 19.18 | 19.43 | 19.18 | 19.24 | 110,470 | +0.06(+0.32%) |
Aug 15, 2006 | 19.07 | 19.25 | 19.07 | 19.18 | 166,938 | +0.15(+0.77%) |
Aug 14, 2006 | 18.87 | 19.15 | 18.87 | 19.04 | 92,945 | +0.11(+0.57%) |
Aug 11, 2006 | 18.99 | 19.07 | 18.86 | 18.93 | 95,282 | -0.14(-0.73%) |
Aug 10, 2006 | 19.21 | 19.25 | 18.96 | 19.07 | 224,055 | -0.11(-0.56%) |
Aug 09, 2006 | 18.93 | 19.22 | 18.93 | 19.17 | 85,805 | +0.25(+1.30%) |
Aug 08, 2006 | 19.17 | 19.36 | 18.80 | 18.93 | 176,544 | -0.25(-1.29%) |
Aug 07, 2006 | 19.84 | 19.87 | 19.09 | 19.17 | 177,063 | -0.66(-3.34%) |
Aug 04, 2006 | 19.57 | 20.11 | 19.53 | 19.84 | 294,543 | +0.26(+1.34%) |
Aug 03, 2006 | 19.51 | 19.64 | 19.49 | 19.57 | 88,142 | +0.04(+0.20%) |
Aug 02, 2006 | 19.49 | 19.66 | 19.49 | 19.54 | 106,186 | -0.02(-0.12%) |