Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 28.59 | 29.53 | 28.02 | 28.77 | 1,288,161 | -1.92(-6.25%) |
Oct 30, 2006 | 31.20 | 31.20 | 30.31 | 30.69 | 404,839 | -0.55(-1.77%) |
Oct 27, 2006 | 31.15 | 31.62 | 30.80 | 31.24 | 494,253 | +0.02(+0.07%) |
Oct 26, 2006 | 31.26 | 31.34 | 30.69 | 31.22 | 433,905 | +0.13(+0.42%) |
Oct 25, 2006 | 29.92 | 31.20 | 29.87 | 31.09 | 941,323 | +1.24(+4.14%) |
Oct 24, 2006 | 29.72 | 30.02 | 29.46 | 29.85 | 486,042 | +0.06(+0.21%) |
Oct 23, 2006 | 29.04 | 30.16 | 29.04 | 29.79 | 600,351 | +0.78(+2.70%) |
Oct 20, 2006 | 29.27 | 29.30 | 28.40 | 29.01 | 471,444 | -0.29(-0.99%) |
Oct 19, 2006 | 28.45 | 29.34 | 28.23 | 29.30 | 630,720 | +0.80(+2.80%) |
Oct 18, 2006 | 29.08 | 29.22 | 28.21 | 28.50 | 1,358,676 | -0.12(-0.40%) |
Oct 17, 2006 | 28.36 | 28.79 | 27.01 | 28.62 | 1,771,336 | +2.43(+9.29%) |
Oct 16, 2006 | 24.63 | 26.62 | 24.46 | 26.19 | 1,410,943 | +2.21(+9.22%) |
Oct 13, 2006 | 23.36 | 23.98 | 23.31 | 23.98 | 263,810 | +0.69(+2.97%) |
Oct 12, 2006 | 22.82 | 23.35 | 22.62 | 23.29 | 423,739 | +0.71(+3.16%) |
Oct 11, 2006 | 22.67 | 22.95 | 22.26 | 22.57 | 238,394 | -0.28(-1.24%) |
Oct 10, 2006 | 22.98 | 23.19 | 22.80 | 22.86 | 179,870 | -0.12(-0.53%) |
Oct 09, 2006 | 22.88 | 23.15 | 22.43 | 22.98 | 296,786 | -0.04(-0.17%) |
Oct 06, 2006 | 23.61 | 23.52 | 22.76 | 23.02 | 350,226 | -0.59(-2.50%) |
Oct 05, 2006 | 22.72 | 23.78 | 22.69 | 23.61 | 484,217 | +0.82(+3.60%) |
Oct 04, 2006 | 21.83 | 22.80 | 21.57 | 22.79 | 679,468 | +0.91(+4.17%) |
Oct 03, 2006 | 21.56 | 22.30 | 21.34 | 21.87 | 458,409 | +0.16(+0.74%) |
Oct 02, 2006 | 22.26 | 22.26 | 21.60 | 21.71 | 642,060 | -0.54(-2.45%) |
Sep 29, 2006 | 22.10 | 22.66 | 22.02 | 22.26 | 421,132 | +0.23(+1.05%) |
Sep 28, 2006 | 22.63 | 22.66 | 21.90 | 22.03 | 508,851 | -0.48(-2.15%) |
Sep 27, 2006 | 22.26 | 22.76 | 22.25 | 22.51 | 426,476 | +0.19(+0.86%) |
Sep 26, 2006 | 21.64 | 22.33 | 21.57 | 22.32 | 559,424 | +0.49(+2.25%) |
Sep 25, 2006 | 21.44 | 22.08 | 21.41 | 21.83 | 471,313 | +0.35(+1.61%) |
Sep 22, 2006 | 21.81 | 21.95 | 21.34 | 21.48 | 489,170 | -0.31(-1.44%) |
Sep 21, 2006 | 22.16 | 22.56 | 21.65 | 21.80 | 320,248 | -0.29(-1.32%) |
Sep 20, 2006 | 22.36 | 22.57 | 22.01 | 22.09 | 552,255 | +0.08(+0.35%) |
Sep 19, 2006 | 22.40 | 22.59 | 21.57 | 22.01 | 478,873 | -0.18(-0.83%) |
Sep 18, 2006 | 22.25 | 22.84 | 21.99 | 22.20 | 572,197 | +0.23(+1.05%) |
Sep 15, 2006 | 22.59 | 22.65 | 21.87 | 21.97 | 665,131 | -0.38(-1.68%) |
Sep 14, 2006 | 22.37 | 22.53 | 21.93 | 22.34 | 689,504 | -0.02(-0.10%) |
Sep 13, 2006 | 21.47 | 22.78 | 21.27 | 22.36 | 842,786 | +1.25(+5.92%) |
Sep 12, 2006 | 20.29 | 21.32 | 20.24 | 21.11 | 900,527 | +1.09(+5.44%) |
Sep 11, 2006 | 20.71 | 20.72 | 19.99 | 20.02 | 288,314 | -0.88(-4.22%) |
Sep 08, 2006 | 20.62 | 21.29 | 20.61 | 20.91 | 357,525 | +0.32(+1.57%) |
Sep 07, 2006 | 20.88 | 20.95 | 20.28 | 20.58 | 232,267 | -0.47(-2.22%) |
Sep 06, 2006 | 21.67 | 21.67 | 20.90 | 21.05 | 218,712 | -0.81(-3.69%) |
Sep 05, 2006 | 21.60 | 21.98 | 21.30 | 21.86 | 149,762 | +0.25(+1.17%) |
Sep 01, 2006 | 21.44 | 21.61 | 21.06 | 21.60 | 119,392 | +0.29(+1.37%) |
Aug 31, 2006 | 21.34 | 21.44 | 21.20 | 21.31 | 131,644 | +0.28(+1.31%) |
Aug 30, 2006 | 21.18 | 21.22 | 20.81 | 21.04 | 166,445 | +0.02(+0.07%) |
Aug 29, 2006 | 20.99 | 21.05 | 20.48 | 21.02 | 195,381 | +0.08(+0.37%) |
Aug 28, 2006 | 20.26 | 21.05 | 20.25 | 20.95 | 243,998 | +0.62(+3.06%) |
Aug 25, 2006 | 20.10 | 20.65 | 20.08 | 20.32 | 134,121 | +0.07(+0.34%) |
Aug 24, 2006 | 20.19 | 20.58 | 19.95 | 20.25 | 229,270 | +0.13(+0.65%) |
Aug 23, 2006 | 20.47 | 20.86 | 19.87 | 20.12 | 263,419 | -0.40(-1.94%) |
Aug 22, 2006 | 20.66 | 20.95 | 20.40 | 20.52 | 288,705 | -0.23(-1.11%) |
Aug 21, 2006 | 21.19 | 21.37 | 20.57 | 20.75 | 261,203 | -0.61(-2.87%) |
Aug 18, 2006 | 20.90 | 21.50 | 20.46 | 21.37 | 505,202 | +0.47(+2.24%) |
Aug 17, 2006 | 20.96 | 21.19 | 20.37 | 20.90 | 744,378 | +0.09(+0.44%) |
Aug 16, 2006 | 19.97 | 20.85 | 19.76 | 20.81 | 657,571 | +1.31(+6.73%) |
Aug 15, 2006 | 18.71 | 19.67 | 18.41 | 19.50 | 494,514 | +1.24(+6.76%) |
Aug 14, 2006 | 18.55 | 18.74 | 18.08 | 18.26 | 252,601 | -0.19(-1.04%) |
Aug 11, 2006 | 19.18 | 19.18 | 18.28 | 18.45 | 450,068 | -0.73(-3.80%) |
Aug 10, 2006 | 19.05 | 19.48 | 18.66 | 19.18 | 399,886 | -0.02(-0.12%) |
Aug 09, 2006 | 20.56 | 20.56 | 19.14 | 19.20 | 558,642 | -1.12(-5.51%) |
Aug 08, 2006 | 20.87 | 21.06 | 20.18 | 20.32 | 330,154 | -0.54(-2.61%) |
Aug 07, 2006 | 20.67 | 21.04 | 20.38 | 20.87 | 264,592 | +0.02(+0.11%) |
Aug 04, 2006 | 21.73 | 21.98 | 20.39 | 20.85 | 483,305 | -0.56(-2.62%) |
Aug 03, 2006 | 19.91 | 21.46 | 19.91 | 21.41 | 485,129 | +1.01(+4.93%) |
Aug 02, 2006 | 19.88 | 20.41 | 19.59 | 20.40 | 862,467 | +0.54(+2.70%) |