Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 23.57 | 23.62 | 23.53 | 23.59 | 214,845 | +0.02(+0.09%) |
Oct 30, 2006 | 23.50 | 23.62 | 23.49 | 23.57 | 4,933 | +0.04(+0.16%) |
Oct 27, 2006 | 23.65 | 23.66 | 23.52 | 23.53 | 9,619 | -0.18(-0.77%) |
Oct 26, 2006 | 23.68 | 23.72 | 23.57 | 23.72 | 14,059 | +0.12(+0.50%) |
Oct 25, 2006 | 23.57 | 23.62 | 23.54 | 23.60 | 8,386 | +0.07(+0.31%) |
Oct 24, 2006 | 23.47 | 23.55 | 23.47 | 23.53 | 9,373 | -0.03(-0.12%) |
Oct 23, 2006 | 23.37 | 23.63 | 23.37 | 23.55 | 9,126 | +0.12(+0.50%) |
Oct 20, 2006 | 23.47 | 23.47 | 23.41 | 23.44 | 13,319 | -0.02(-0.09%) |
Oct 19, 2006 | 23.42 | 23.46 | 23.40 | 23.46 | 5,919 | +0.02(+0.07%) |
Oct 18, 2006 | 23.46 | 23.46 | 23.42 | 23.44 | 8,633 | +0.06(+0.24%) |
Oct 17, 2006 | 23.33 | 23.41 | 23.26 | 23.38 | 9,619 | -0.04(-0.19%) |
Oct 16, 2006 | 23.31 | 23.47 | 23.31 | 23.43 | 9,866 | +0.07(+0.29%) |
Oct 13, 2006 | 23.35 | 23.36 | 23.27 | 23.36 | 13,813 | +0.06(+0.26%) |
Oct 12, 2006 | 23.21 | 23.30 | 23.21 | 23.30 | 4,193 | +0.27(+1.18%) |
Oct 11, 2006 | 23.05 | 23.08 | 23.01 | 23.03 | 5,179 | -0.04(-0.19%) |
Oct 10, 2006 | 23.10 | 23.10 | 23.01 | 23.07 | 10,113 | +0.06(+0.28%) |
Oct 09, 2006 | 23.01 | 23.04 | 22.96 | 23.01 | 4,439 | +0.05(+0.23%) |
Oct 06, 2006 | 22.97 | 22.97 | 22.92 | 22.95 | 13,566 | -0.04(-0.19%) |
Oct 05, 2006 | 22.94 | 23.03 | 22.93 | 23.00 | 16,033 | +0.05(+0.23%) |
Oct 04, 2006 | 22.72 | 22.95 | 22.72 | 22.95 | 4,439 | +0.24(+1.05%) |
Oct 03, 2006 | 22.68 | 22.76 | 22.61 | 22.71 | 11,099 | +0.04(+0.20%) |
Oct 02, 2006 | 22.70 | 22.70 | 22.66 | 22.66 | 4,933 | -0.09(-0.41%) |
Sep 29, 2006 | 22.84 | 22.84 | 22.76 | 22.76 | 17,759 | -0.06(-0.28%) |
Sep 28, 2006 | 22.80 | 22.82 | 22.70 | 22.82 | 8,879 | +0.09(+0.37%) |
Sep 27, 2006 | 22.78 | 22.82 | 22.72 | 22.74 | 8,139 | +0.01(+0.05%) |
Sep 26, 2006 | 22.50 | 22.74 | 22.50 | 22.72 | 8,879 | +0.08(+0.36%) |
Sep 25, 2006 | 22.53 | 22.67 | 22.46 | 22.64 | 11,099 | +0.20(+0.88%) |
Sep 22, 2006 | 22.52 | 22.52 | 22.39 | 22.44 | 7,153 | -0.06(-0.29%) |
Sep 21, 2006 | 22.61 | 22.61 | 22.46 | 22.51 | 2,959 | -0.10(-0.43%) |
Sep 20, 2006 | 22.57 | 22.63 | 22.56 | 22.61 | 19,733 | +0.21(+0.92%) |
Sep 19, 2006 | 22.42 | 22.42 | 22.30 | 22.40 | 10,359 | -0.05(-0.22%) |
Sep 18, 2006 | 22.52 | 22.52 | 22.45 | 22.45 | 739 | -0.05(-0.22%) |
Sep 15, 2006 | 22.44 | 22.54 | 22.44 | 22.50 | 6,413 | +0.15(+0.67%) |
Sep 14, 2006 | 22.32 | 22.37 | 22.32 | 22.35 | 8,879 | -0.02(-0.11%) |
Sep 13, 2006 | 22.36 | 22.38 | 22.35 | 22.37 | 3,453 | +0.04(+0.16%) |
Sep 12, 2006 | 22.11 | 22.35 | 22.11 | 22.33 | 65,859 | +0.28(+1.29%) |
Sep 11, 2006 | 22.03 | 22.05 | 22.03 | 22.05 | 4,439 | -0.01(-0.06%) |
Sep 08, 2006 | 22.03 | 22.09 | 22.03 | 22.06 | 6,906 | +0.12(+0.54%) |
Sep 07, 2006 | 22.09 | 22.09 | 21.94 | 21.94 | 2,713 | -0.19(-0.88%) |
Sep 06, 2006 | 22.16 | 22.22 | 22.11 | 22.14 | 7,646 | -0.20(-0.89%) |
Sep 05, 2006 | 22.22 | 22.34 | 22.22 | 22.34 | 13,319 | +0.04(+0.16%) |
Sep 01, 2006 | 22.29 | 22.31 | 22.26 | 22.30 | 6,413 | +0.11(+0.51%) |
Aug 31, 2006 | 22.18 | 22.22 | 22.18 | 22.19 | 11,593 | -0.00(-0.02%) |
Aug 30, 2006 | 22.26 | 22.26 | 22.18 | 22.19 | 2,713 | +0.06(+0.29%) |
Aug 29, 2006 | 22.06 | 22.13 | 22.01 | 22.13 | 6,906 | +0.02(+0.11%) |
Aug 28, 2006 | 21.99 | 22.12 | 21.98 | 22.10 | 4,439 | +0.09(+0.41%) |
Aug 25, 2006 | 21.95 | 22.01 | 21.95 | 22.01 | 6,659 | +0.09(+0.41%) |
Aug 24, 2006 | 22.03 | 22.03 | 21.89 | 21.92 | 9,619 | +0.07(+0.33%) |
Aug 23, 2006 | 22.01 | 22.01 | 21.84 | 21.85 | 15,293 | -0.15(-0.70%) |
Aug 22, 2006 | 22.04 | 22.06 | 21.96 | 22.01 | 20,966 | -0.01(-0.04%) |
Aug 21, 2006 | 22.03 | 22.03 | 21.99 | 22.01 | 14,306 | -0.03(-0.13%) |
Aug 18, 2006 | 22.01 | 22.07 | 22.01 | 22.04 | 6,906 | +0.04(+0.20%) |
Aug 17, 2006 | 21.94 | 22.03 | 21.94 | 22.00 | 2,713 | -0.01(-0.04%) |
Aug 16, 2006 | 21.86 | 22.01 | 21.86 | 22.01 | 5,919 | +0.24(+1.10%) |
Aug 15, 2006 | 21.63 | 21.77 | 21.63 | 21.77 | 5,426 | +0.34(+1.61%) |
Aug 14, 2006 | 21.62 | 21.62 | 21.42 | 21.42 | 4,193 | +0.04(+0.19%) |
Aug 11, 2006 | 21.47 | 21.47 | 21.31 | 21.38 | 85,592 | -0.06(-0.30%) |
Aug 10, 2006 | 21.45 | 21.49 | 21.41 | 21.45 | 9,866 | +0.03(+0.15%) |
Aug 09, 2006 | 21.61 | 21.61 | 21.41 | 21.41 | 10,113 | -0.04(-0.21%) |
Aug 08, 2006 | 21.60 | 21.60 | 21.46 | 21.46 | 14,059 | -0.08(-0.36%) |
Aug 07, 2006 | 21.59 | 21.59 | 21.49 | 21.54 | 2,959 | -0.01(-0.04%) |
Aug 04, 2006 | 21.75 | 21.75 | 21.54 | 21.54 | 4,686 | -0.06(-0.26%) |
Aug 03, 2006 | 21.51 | 21.69 | 21.51 | 21.60 | 13,813 | +0.00(+0.02%) |
Aug 02, 2006 | 21.63 | 21.65 | 21.60 | 21.60 | 16,526 | +0.09(+0.43%) |