Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 25.95 | 26.70 | 25.35 | 25.65 | 19,340 | -0.60(-2.29%) |
Oct 30, 2006 | 26.70 | 26.85 | 25.80 | 26.25 | 12,930 | -0.90(-3.31%) |
Oct 27, 2006 | 28.05 | 28.05 | 27.00 | 27.15 | 4,923 | -0.60(-2.16%) |
Oct 26, 2006 | 27.00 | 28.35 | 27.00 | 27.75 | 3,791 | +0.60(+2.21%) |
Oct 25, 2006 | 28.05 | 28.05 | 27.00 | 27.15 | 7,689 | -0.90(-3.21%) |
Oct 24, 2006 | 27.00 | 28.20 | 27.00 | 28.05 | 5,976 | +0.00(+0.00%) |
Oct 23, 2006 | 29.25 | 29.25 | 27.75 | 28.05 | 7,496 | -0.90(-3.11%) |
Oct 20, 2006 | 29.25 | 30.75 | 28.50 | 28.95 | 20,071 | -0.30(-1.03%) |
Oct 19, 2006 | 28.80 | 29.40 | 28.65 | 29.25 | 15,831 | +0.75(+2.63%) |
Oct 18, 2006 | 28.50 | 28.95 | 27.75 | 28.50 | 21,118 | +0.60(+2.15%) |
Oct 17, 2006 | 26.55 | 28.20 | 26.40 | 27.90 | 20,644 | +1.50(+5.68%) |
Oct 16, 2006 | 26.85 | 27.45 | 26.25 | 26.40 | 28,404 | -1.50(-5.38%) |
Oct 13, 2006 | 29.25 | 29.25 | 27.15 | 27.90 | 10,834 | -0.90(-3.13%) |
Oct 12, 2006 | 29.70 | 29.70 | 28.20 | 28.80 | 14,053 | +0.45(+1.59%) |
Oct 11, 2006 | 29.85 | 29.85 | 27.00 | 28.35 | 27,410 | -0.30(-1.05%) |
Oct 10, 2006 | 30.15 | 30.75 | 28.05 | 28.65 | 55,462 | -3.15(-9.91%) |
Oct 09, 2006 | 27.90 | 32.40 | 27.00 | 31.80 | 107,478 | +5.55(+21.14%) |
Oct 06, 2006 | 24.60 | 26.25 | 24.30 | 26.25 | 28,508 | +2.25(+9.38%) |
Oct 05, 2006 | 22.80 | 24.45 | 22.80 | 24.00 | 40,518 | +1.65(+7.38%) |
Oct 04, 2006 | 22.20 | 22.50 | 22.05 | 22.35 | 7,288 | +0.60(+2.76%) |
Oct 03, 2006 | 22.50 | 22.50 | 21.60 | 21.75 | 8,236 | +0.45(+2.11%) |
Oct 02, 2006 | 21.60 | 22.20 | 21.15 | 21.30 | 1,406 | -0.60(-2.74%) |
Sep 29, 2006 | 21.75 | 22.20 | 21.30 | 21.90 | 4,553 | -0.15(-0.68%) |
Sep 28, 2006 | 22.50 | 22.50 | 21.90 | 22.05 | 6,220 | +0.00(+0.00%) |
Sep 27, 2006 | 22.35 | 22.35 | 21.75 | 22.05 | 5,207 | +0.15(+0.68%) |
Sep 26, 2006 | 22.50 | 22.50 | 21.90 | 21.90 | 9,454 | +0.00(+0.00%) |
Sep 25, 2006 | 21.15 | 21.90 | 21.15 | 21.90 | 44,558 | +1.95(+9.77%) |
Sep 22, 2006 | 20.40 | 20.40 | 19.95 | 19.95 | 1,368 | -0.30(-1.48%) |
Sep 21, 2006 | 20.25 | 20.55 | 20.10 | 20.25 | 3,434 | +0.00(+0.00%) |
Sep 20, 2006 | 20.70 | 20.70 | 20.10 | 20.25 | 4,583 | +0.00(+0.00%) |
Sep 19, 2006 | 20.55 | 20.55 | 19.95 | 20.25 | 6,500 | +0.15(+0.75%) |
Sep 18, 2006 | 20.25 | 20.70 | 19.50 | 20.10 | 10,434 | -0.15(-0.74%) |
Sep 15, 2006 | 19.95 | 20.25 | 19.50 | 20.25 | 4,319 | +0.75(+3.85%) |
Sep 14, 2006 | 19.80 | 20.25 | 19.50 | 19.50 | 6,096 | -0.60(-2.99%) |
Sep 13, 2006 | 20.25 | 20.70 | 19.50 | 20.10 | 22,453 | +0.30(+1.52%) |
Sep 12, 2006 | 19.50 | 20.10 | 19.05 | 19.80 | 1,010 | +0.30(+1.54%) |
Sep 11, 2006 | 19.95 | 20.25 | 19.50 | 19.50 | 5,497 | +0.00(+0.00%) |
Sep 08, 2006 | 19.80 | 19.80 | 19.20 | 19.50 | 4,349 | +0.00(+0.00%) |
Sep 07, 2006 | 19.50 | 19.65 | 18.90 | 19.50 | 1,886 | +0.30(+1.56%) |
Sep 06, 2006 | 19.65 | 20.10 | 19.05 | 19.20 | 5,441 | -1.05(-5.19%) |
Sep 05, 2006 | 19.65 | 20.40 | 19.65 | 20.25 | 4,050 | +0.15(+0.75%) |
Sep 01, 2006 | 20.10 | 20.70 | 19.80 | 20.10 | 3,641 | +0.45(+2.29%) |
Aug 31, 2006 | 20.10 | 20.85 | 19.65 | 19.65 | 4,293 | -0.75(-3.68%) |
Aug 30, 2006 | 20.25 | 21.00 | 20.25 | 20.40 | 17,409 | -0.15(-0.73%) |
Aug 29, 2006 | 21.30 | 21.30 | 20.55 | 20.55 | 1,183 | -0.30(-1.44%) |
Aug 28, 2006 | 21.30 | 21.30 | 20.70 | 20.85 | 3,085 | +0.15(+0.72%) |
Aug 25, 2006 | 21.00 | 21.30 | 20.70 | 20.70 | 6,770 | +0.15(+0.73%) |
Aug 24, 2006 | 20.40 | 20.70 | 20.25 | 20.55 | 1,097 | +0.60(+3.01%) |
Aug 23, 2006 | 20.85 | 21.00 | 19.95 | 19.95 | 3,341 | -0.75(-3.62%) |
Aug 22, 2006 | 20.85 | 21.15 | 20.70 | 20.70 | 1,031 | +0.00(+0.00%) |
Aug 21, 2006 | 20.70 | 20.97 | 20.40 | 20.70 | 3,259 | -0.75(-3.50%) |
Aug 18, 2006 | 20.85 | 21.60 | 20.85 | 21.45 | 803 | +0.15(+0.70%) |
Aug 17, 2006 | 21.45 | 21.75 | 21.00 | 21.30 | 4,750 | +0.15(+0.71%) |
Aug 16, 2006 | 21.00 | 21.45 | 20.40 | 21.15 | 2,821 | -0.30(-1.40%) |
Aug 15, 2006 | 20.40 | 21.60 | 20.40 | 21.45 | 6,147 | +0.45(+2.14%) |
Aug 14, 2006 | 20.85 | 21.15 | 20.40 | 21.00 | 800 | +0.00(+0.00%) |
Aug 11, 2006 | 21.15 | 21.15 | 20.55 | 21.00 | 1,268 | -0.45(-2.10%) |
Aug 10, 2006 | 22.35 | 22.35 | 20.85 | 21.45 | 2,341 | +0.60(+2.88%) |
Aug 09, 2006 | 21.75 | 21.75 | 20.70 | 20.85 | 7,541 | -0.45(-2.11%) |
Aug 08, 2006 | 21.15 | 21.75 | 20.55 | 21.30 | 2,260 | +0.60(+2.90%) |
Aug 07, 2006 | 21.15 | 21.60 | 20.40 | 20.70 | 1,806 | -0.90(-4.17%) |
Aug 04, 2006 | 22.35 | 22.35 | 21.45 | 21.60 | 2,386 | -0.45(-2.04%) |
Aug 03, 2006 | 22.65 | 22.65 | 21.75 | 22.05 | 3,601 | +0.45(+2.08%) |
Aug 02, 2006 | 21.45 | 22.50 | 21.15 | 21.60 | 14,414 | +1.50(+7.46%) |