Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 21.15 | 21.20 | 21.02 | 21.15 | 1,594,585 | +0.05(+0.24%) |
Oct 30, 2006 | 20.95 | 21.14 | 20.87 | 21.10 | 1,518,820 | +0.15(+0.73%) |
Oct 27, 2006 | 21.07 | 21.14 | 20.86 | 20.94 | 2,245,319 | -0.17(-0.81%) |
Oct 26, 2006 | 21.02 | 21.21 | 20.99 | 21.11 | 1,590,388 | +0.09(+0.43%) |
Oct 25, 2006 | 20.94 | 21.09 | 20.75 | 21.02 | 2,557,433 | +0.05(+0.26%) |
Oct 24, 2006 | 21.23 | 21.25 | 20.75 | 20.97 | 1,869,589 | -0.26(-1.24%) |
Oct 23, 2006 | 20.92 | 21.30 | 20.85 | 21.23 | 2,666,993 | +0.26(+1.23%) |
Oct 20, 2006 | 21.19 | 21.20 | 20.88 | 20.97 | 1,762,459 | -0.15(-0.71%) |
Oct 19, 2006 | 21.26 | 21.32 | 21.06 | 21.12 | 1,913,325 | -0.15(-0.72%) |
Oct 18, 2006 | 21.17 | 21.31 | 21.04 | 21.28 | 1,751,194 | +0.18(+0.84%) |
Oct 17, 2006 | 20.70 | 21.12 | 20.70 | 21.10 | 1,280,262 | +0.00(+0.02%) |
Oct 16, 2006 | 21.11 | 21.22 | 21.05 | 21.10 | 983,611 | -0.02(-0.11%) |
Oct 13, 2006 | 20.89 | 21.17 | 20.87 | 21.12 | 2,404,358 | +0.26(+1.24%) |
Oct 12, 2006 | 20.80 | 20.92 | 20.68 | 20.86 | 1,493,639 | +0.15(+0.72%) |
Oct 11, 2006 | 20.75 | 20.83 | 20.58 | 20.71 | 1,496,290 | -0.05(-0.24%) |
Oct 10, 2006 | 20.69 | 20.82 | 20.59 | 20.76 | 1,041,483 | +0.12(+0.57%) |
Oct 09, 2006 | 20.64 | 20.69 | 20.49 | 20.64 | 1,107,970 | +0.01(+0.04%) |
Oct 06, 2006 | 20.51 | 20.70 | 20.43 | 20.64 | 1,526,331 | +0.14(+0.71%) |
Oct 05, 2006 | 20.30 | 20.54 | 20.23 | 20.49 | 1,189,698 | +0.12(+0.58%) |
Oct 04, 2006 | 20.15 | 20.37 | 20.11 | 20.37 | 1,140,661 | +0.20(+0.99%) |
Oct 03, 2006 | 20.16 | 20.37 | 20.01 | 20.17 | 943,851 | +0.04(+0.20%) |
Oct 02, 2006 | 20.16 | 20.30 | 20.03 | 20.13 | 845,114 | +0.05(+0.23%) |
Sep 29, 2006 | 20.17 | 20.26 | 20.08 | 20.09 | 1,289,539 | -0.10(-0.52%) |
Sep 28, 2006 | 20.23 | 20.24 | 20.07 | 20.19 | 1,199,417 | -0.07(-0.36%) |
Sep 27, 2006 | 20.26 | 20.43 | 20.20 | 20.26 | 903,428 | -0.05(-0.25%) |
Sep 26, 2006 | 20.24 | 20.36 | 20.16 | 20.31 | 1,555,930 | +0.03(+0.16%) |
Sep 25, 2006 | 20.17 | 20.38 | 20.07 | 20.28 | 1,242,270 | +0.19(+0.95%) |
Sep 22, 2006 | 20.26 | 20.26 | 19.97 | 20.09 | 887,083 | -0.11(-0.56%) |
Sep 21, 2006 | 20.33 | 20.38 | 20.14 | 20.20 | 1,443,056 | -0.13(-0.62%) |
Sep 20, 2006 | 20.15 | 20.39 | 20.12 | 20.33 | 1,657,979 | +0.25(+1.24%) |
Sep 19, 2006 | 20.06 | 20.14 | 19.99 | 20.08 | 2,041,882 | -0.02(-0.09%) |
Sep 18, 2006 | 20.13 | 20.26 | 20.04 | 20.10 | 1,953,748 | +0.00(+0.00%) |
Sep 15, 2006 | 20.10 | 20.14 | 19.94 | 20.10 | 2,687,977 | +0.00(+0.00%) |
Sep 14, 2006 | 20.02 | 20.17 | 19.95 | 20.10 | 1,743,684 | +0.09(+0.45%) |
Sep 13, 2006 | 19.96 | 20.07 | 19.83 | 20.01 | 1,284,680 | +0.08(+0.39%) |
Sep 12, 2006 | 19.96 | 20.01 | 19.78 | 19.93 | 1,662,176 | -0.02(-0.09%) |
Sep 11, 2006 | 19.88 | 20.00 | 19.79 | 19.95 | 1,136,906 | +0.05(+0.25%) |
Sep 08, 2006 | 19.76 | 19.98 | 19.63 | 19.90 | 1,157,007 | +0.21(+1.06%) |
Sep 07, 2006 | 19.80 | 19.82 | 19.64 | 19.69 | 1,113,934 | -0.09(-0.46%) |
Sep 06, 2006 | 19.83 | 19.91 | 19.73 | 19.78 | 1,151,706 | -0.14(-0.68%) |
Sep 05, 2006 | 19.92 | 19.97 | 19.81 | 19.92 | 1,181,084 | +0.04(+0.18%) |
Sep 01, 2006 | 19.87 | 19.91 | 19.73 | 19.88 | 2,349,578 | +0.15(+0.76%) |
Aug 31, 2006 | 19.65 | 19.81 | 19.54 | 19.73 | 1,638,983 | +0.05(+0.23%) |
Aug 30, 2006 | 19.51 | 19.71 | 19.49 | 19.69 | 1,159,879 | +0.21(+1.07%) |
Aug 29, 2006 | 19.34 | 19.52 | 19.29 | 19.48 | 1,259,278 | +0.18(+0.94%) |
Aug 28, 2006 | 19.17 | 19.36 | 19.15 | 19.30 | 860,576 | +0.14(+0.73%) |
Aug 25, 2006 | 19.09 | 19.30 | 19.07 | 19.16 | 691,377 | +0.01(+0.07%) |
Aug 24, 2006 | 19.11 | 19.23 | 19.05 | 19.15 | 827,443 | +0.10(+0.50%) |
Aug 23, 2006 | 19.05 | 19.19 | 19.02 | 19.05 | 580,712 | -0.05(-0.24%) |
Aug 22, 2006 | 19.09 | 19.11 | 18.96 | 19.10 | 1,124,316 | -0.10(-0.54%) |
Aug 21, 2006 | 19.15 | 19.23 | 19.07 | 19.20 | 899,011 | -0.01(-0.05%) |
Aug 18, 2006 | 19.26 | 19.28 | 19.11 | 19.21 | 981,402 | -0.00(-0.02%) |
Aug 17, 2006 | 19.17 | 19.30 | 19.04 | 19.21 | 1,451,671 | +0.02(+0.09%) |
Aug 16, 2006 | 19.34 | 19.39 | 19.17 | 19.20 | 1,628,381 | -0.20(-1.05%) |
Aug 15, 2006 | 19.26 | 19.44 | 19.26 | 19.40 | 1,354,039 | +0.29(+1.54%) |
Aug 14, 2006 | 19.15 | 19.37 | 19.09 | 19.10 | 1,183,955 | +0.10(+0.52%) |
Aug 11, 2006 | 19.10 | 19.12 | 18.97 | 19.01 | 671,718 | -0.13(-0.66%) |
Aug 10, 2006 | 18.90 | 19.21 | 18.88 | 19.13 | 1,747,660 | +0.29(+1.54%) |
Aug 09, 2006 | 19.02 | 19.07 | 18.82 | 18.84 | 1,233,655 | -0.08(-0.41%) |
Aug 08, 2006 | 19.10 | 19.14 | 18.86 | 18.92 | 1,106,203 | -0.05(-0.29%) |
Aug 07, 2006 | 18.99 | 19.08 | 18.92 | 18.97 | 1,586,633 | -0.07(-0.36%) |
Aug 04, 2006 | 19.03 | 19.17 | 18.92 | 19.04 | 1,890,795 | +0.13(+0.69%) |
Aug 03, 2006 | 18.68 | 19.05 | 18.68 | 18.91 | 2,487,411 | +0.08(+0.41%) |
Aug 02, 2006 | 18.67 | 18.91 | 18.62 | 18.83 | 1,637,216 | +0.21(+1.14%) |