Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 22.23 | 22.44 | 22.19 | 22.40 | 126,181 | +0.12(+0.55%) |
Oct 30, 2006 | 22.16 | 22.29 | 22.15 | 22.27 | 75,667 | +0.10(+0.44%) |
Oct 27, 2006 | 22.18 | 22.24 | 22.02 | 22.18 | 144,586 | +0.01(+0.04%) |
Oct 26, 2006 | 22.20 | 22.27 | 22.08 | 22.17 | 72,600 | +0.02(+0.11%) |
Oct 25, 2006 | 22.03 | 22.14 | 22.00 | 22.14 | 97,959 | +0.04(+0.18%) |
Oct 24, 2006 | 22.12 | 22.17 | 22.04 | 22.10 | 105,934 | -0.01(-0.07%) |
Oct 23, 2006 | 22.15 | 22.15 | 22.01 | 22.12 | 97,959 | +0.07(+0.33%) |
Oct 20, 2006 | 21.96 | 22.06 | 21.84 | 22.04 | 71,373 | +0.04(+0.18%) |
Oct 19, 2006 | 21.99 | 22.00 | 21.87 | 22.00 | 73,213 | +0.05(+0.22%) |
Oct 18, 2006 | 21.94 | 21.99 | 21.75 | 21.96 | 144,586 | +0.06(+0.27%) |
Oct 17, 2006 | 21.64 | 21.90 | 21.62 | 21.90 | 120,454 | +0.18(+0.83%) |
Oct 16, 2006 | 21.63 | 21.72 | 21.61 | 21.72 | 101,640 | +0.09(+0.41%) |
Oct 13, 2006 | 21.52 | 21.64 | 21.49 | 21.63 | 113,092 | +0.06(+0.27%) |
Oct 12, 2006 | 21.58 | 21.61 | 21.47 | 21.57 | 69,328 | +0.06(+0.30%) |
Oct 11, 2006 | 21.53 | 21.58 | 21.42 | 21.51 | 70,759 | -0.03(-0.14%) |
Oct 10, 2006 | 21.40 | 21.61 | 21.40 | 21.53 | 78,735 | +0.07(+0.34%) |
Oct 09, 2006 | 21.47 | 21.61 | 21.44 | 21.46 | 94,073 | -0.05(-0.23%) |
Oct 06, 2006 | 21.48 | 21.52 | 21.37 | 21.51 | 68,101 | +0.05(+0.23%) |
Oct 05, 2006 | 21.32 | 21.50 | 21.27 | 21.46 | 106,343 | +0.20(+0.92%) |
Oct 04, 2006 | 21.22 | 21.33 | 21.17 | 21.27 | 95,914 | -0.00(-0.02%) |
Oct 03, 2006 | 21.39 | 21.49 | 21.27 | 21.27 | 131,702 | -0.17(-0.80%) |
Oct 02, 2006 | 21.37 | 21.46 | 21.30 | 21.44 | 95,300 | +0.12(+0.57%) |
Sep 29, 2006 | 21.25 | 21.42 | 21.12 | 21.32 | 89,574 | +0.04(+0.18%) |
Sep 28, 2006 | 21.17 | 21.31 | 21.08 | 21.28 | 106,752 | +0.17(+0.79%) |
Sep 27, 2006 | 21.05 | 21.12 | 21.04 | 21.11 | 98,777 | -0.00(-0.02%) |
Sep 26, 2006 | 21.12 | 21.12 | 21.03 | 21.12 | 151,949 | +0.01(+0.05%) |
Sep 25, 2006 | 21.19 | 21.25 | 21.04 | 21.11 | 95,300 | -0.08(-0.39%) |
Sep 22, 2006 | 21.18 | 21.20 | 21.06 | 21.19 | 103,276 | +0.09(+0.42%) |
Sep 21, 2006 | 21.15 | 21.17 | 21.01 | 21.10 | 174,853 | -0.07(-0.32%) |
Sep 20, 2006 | 21.32 | 21.39 | 21.16 | 21.17 | 172,399 | -0.13(-0.62%) |
Sep 19, 2006 | 21.34 | 21.36 | 21.21 | 21.30 | 138,860 | -0.01(-0.05%) |
Sep 18, 2006 | 21.27 | 21.37 | 21.17 | 21.31 | 109,207 | +0.08(+0.39%) |
Sep 15, 2006 | 21.21 | 21.26 | 21.18 | 21.23 | 131,293 | +0.07(+0.32%) |
Sep 14, 2006 | 21.13 | 21.26 | 21.10 | 21.16 | 150,313 | +0.14(+0.67%) |
Sep 13, 2006 | 20.76 | 21.02 | 20.69 | 21.02 | 131,293 | +0.24(+1.15%) |
Sep 12, 2006 | 20.81 | 20.90 | 20.75 | 20.78 | 100,617 | -0.04(-0.19%) |
Sep 11, 2006 | 20.88 | 20.95 | 20.82 | 20.82 | 88,960 | -0.11(-0.54%) |
Sep 08, 2006 | 21.03 | 21.06 | 20.89 | 20.93 | 98,572 | -0.09(-0.44%) |
Sep 07, 2006 | 21.30 | 21.30 | 20.98 | 21.03 | 94,687 | -0.25(-1.17%) |
Sep 06, 2006 | 21.37 | 21.40 | 21.28 | 21.28 | 141,110 | -0.07(-0.32%) |
Sep 05, 2006 | 21.39 | 21.41 | 21.30 | 21.34 | 122,704 | +0.00(+0.00%) |
Sep 01, 2006 | 21.25 | 21.34 | 21.25 | 21.34 | 141,723 | +0.13(+0.62%) |
Aug 31, 2006 | 21.07 | 21.21 | 21.03 | 21.21 | 189,783 | +0.15(+0.70%) |
Aug 30, 2006 | 21.10 | 21.10 | 21.00 | 21.07 | 144,382 | +0.01(+0.07%) |
Aug 29, 2006 | 21.07 | 21.11 | 21.01 | 21.05 | 129,044 | +0.00(+0.00%) |
Aug 28, 2006 | 21.12 | 21.13 | 21.02 | 21.05 | 115,546 | +0.01(+0.07%) |
Aug 25, 2006 | 21.15 | 21.20 | 21.02 | 21.04 | 142,746 | -0.12(-0.55%) |
Aug 24, 2006 | 21.13 | 21.20 | 21.07 | 21.15 | 128,430 | +0.01(+0.05%) |
Aug 23, 2006 | 21.27 | 21.30 | 21.03 | 21.14 | 137,224 | -0.10(-0.48%) |
Aug 22, 2006 | 21.30 | 21.33 | 21.18 | 21.25 | 95,300 | +0.03(+0.16%) |
Aug 21, 2006 | 21.27 | 21.37 | 21.04 | 21.21 | 175,058 | +0.23(+1.10%) |
Aug 18, 2006 | 20.78 | 21.01 | 20.73 | 20.98 | 75,667 | +0.13(+0.61%) |
Aug 17, 2006 | 20.88 | 20.96 | 20.75 | 20.86 | 97,345 | +0.02(+0.09%) |
Aug 16, 2006 | 20.76 | 20.89 | 20.72 | 20.84 | 102,458 | +0.12(+0.57%) |
Aug 15, 2006 | 20.68 | 20.72 | 20.61 | 20.72 | 84,870 | +0.09(+0.43%) |
Aug 14, 2006 | 20.66 | 20.77 | 20.58 | 20.63 | 77,712 | -0.08(-0.40%) |
Aug 11, 2006 | 20.76 | 20.76 | 20.60 | 20.71 | 81,803 | -0.00(-0.02%) |
Aug 10, 2006 | 20.54 | 20.79 | 20.54 | 20.72 | 164,219 | -0.03(-0.16%) |
Aug 09, 2006 | 21.03 | 21.07 | 20.69 | 20.75 | 159,515 | -0.28(-1.33%) |
Aug 08, 2006 | 21.00 | 21.07 | 20.96 | 21.03 | 113,706 | -0.00(-0.02%) |
Aug 07, 2006 | 21.26 | 21.26 | 20.96 | 21.04 | 108,184 | -0.24(-1.13%) |
Aug 04, 2006 | 21.23 | 21.50 | 21.20 | 21.28 | 109,002 | +0.04(+0.21%) |
Aug 03, 2006 | 21.03 | 21.30 | 21.03 | 21.23 | 189,374 | +0.20(+0.93%) |
Aug 02, 2006 | 20.83 | 21.08 | 20.82 | 21.04 | 160,947 | -0.14(-0.65%) |