Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 20.72 | 20.91 | 20.34 | 20.72 | 1,123,126 | -0.10(-0.48%) |
Oct 30, 2006 | 20.61 | 21.07 | 20.52 | 20.82 | 2,232,298 | +0.15(+0.73%) |
Oct 27, 2006 | 21.05 | 21.20 | 20.63 | 20.67 | 1,668,445 | -0.50(-2.36%) |
Oct 26, 2006 | 20.97 | 21.20 | 20.55 | 21.17 | 1,632,850 | +0.13(+0.62%) |
Oct 25, 2006 | 20.57 | 21.11 | 20.55 | 21.04 | 1,426,064 | +0.33(+1.59%) |
Oct 24, 2006 | 20.86 | 20.90 | 20.51 | 20.71 | 1,337,096 | -0.17(-0.81%) |
Oct 23, 2006 | 20.62 | 21.06 | 20.62 | 20.88 | 1,298,950 | +0.09(+0.43%) |
Oct 20, 2006 | 20.60 | 20.90 | 20.49 | 20.79 | 2,041,626 | +0.16(+0.78%) |
Oct 19, 2006 | 20.55 | 21.50 | 20.23 | 20.63 | 5,167,584 | +0.63(+3.15%) |
Oct 18, 2006 | 20.15 | 20.35 | 19.73 | 20.00 | 2,198,525 | -0.10(-0.50%) |
Oct 17, 2006 | 20.28 | 20.30 | 19.84 | 20.10 | 1,177,835 | -0.21(-1.03%) |
Oct 16, 2006 | 20.80 | 20.80 | 20.13 | 20.31 | 1,565,179 | -0.17(-0.83%) |
Oct 13, 2006 | 20.31 | 20.50 | 20.22 | 20.48 | 1,289,257 | +0.06(+0.29%) |
Oct 12, 2006 | 20.10 | 20.47 | 20.06 | 20.42 | 1,215,784 | +0.34(+1.69%) |
Oct 11, 2006 | 19.49 | 20.20 | 19.49 | 20.08 | 2,271,295 | +0.42(+2.14%) |
Oct 10, 2006 | 19.68 | 19.78 | 19.51 | 19.66 | 1,053,855 | -0.13(-0.66%) |
Oct 09, 2006 | 19.72 | 19.89 | 19.63 | 19.79 | 1,108,819 | -0.03(-0.15%) |
Oct 06, 2006 | 19.83 | 19.98 | 19.50 | 19.82 | 1,315,333 | -0.11(-0.55%) |
Oct 05, 2006 | 19.86 | 20.10 | 19.66 | 19.93 | 2,378,750 | -0.04(-0.20%) |
Oct 04, 2006 | 19.11 | 19.98 | 19.11 | 19.97 | 2,798,290 | +0.75(+3.90%) |
Oct 03, 2006 | 18.64 | 19.43 | 18.64 | 19.22 | 3,297,365 | +0.51(+2.73%) |
Oct 02, 2006 | 19.10 | 19.18 | 18.53 | 18.71 | 3,205,694 | -0.37(-1.94%) |
Sep 29, 2006 | 18.79 | 19.24 | 18.78 | 19.08 | 1,785,814 | -0.17(-0.88%) |
Sep 28, 2006 | 19.68 | 19.73 | 19.14 | 19.25 | 3,223,938 | -0.52(-2.63%) |
Sep 27, 2006 | 19.93 | 19.98 | 19.69 | 19.77 | 1,247,158 | -0.12(-0.60%) |
Sep 26, 2006 | 19.91 | 19.96 | 19.55 | 19.89 | 1,490,817 | +0.03(+0.15%) |
Sep 25, 2006 | 19.75 | 20.00 | 19.39 | 19.86 | 1,458,777 | +0.25(+1.27%) |
Sep 22, 2006 | 19.87 | 19.89 | 19.45 | 19.61 | 994,116 | -0.18(-0.91%) |
Sep 21, 2006 | 19.55 | 20.28 | 19.50 | 19.79 | 2,782,933 | +0.27(+1.38%) |
Sep 20, 2006 | 19.01 | 20.29 | 19.00 | 19.52 | 3,771,627 | +0.54(+2.85%) |
Sep 19, 2006 | 19.05 | 19.20 | 18.59 | 18.98 | 1,565,752 | -0.09(-0.47%) |
Sep 18, 2006 | 19.24 | 19.30 | 19.01 | 19.07 | 1,271,275 | -0.17(-0.88%) |
Sep 15, 2006 | 19.45 | 19.56 | 19.21 | 19.24 | 2,809,576 | -0.12(-0.62%) |
Sep 14, 2006 | 19.33 | 19.40 | 19.10 | 19.36 | 1,240,775 | +0.01(+0.05%) |
Sep 13, 2006 | 19.25 | 19.50 | 19.11 | 19.35 | 1,723,651 | +0.15(+0.78%) |
Sep 12, 2006 | 18.74 | 19.27 | 18.52 | 19.20 | 2,797,137 | +0.39(+2.07%) |
Sep 11, 2006 | 18.61 | 18.95 | 18.35 | 18.81 | 1,617,446 | +0.06(+0.32%) |
Sep 08, 2006 | 18.46 | 18.88 | 18.31 | 18.75 | 1,167,241 | +0.26(+1.41%) |
Sep 07, 2006 | 18.62 | 18.74 | 18.34 | 18.49 | 1,511,500 | -0.26(-1.39%) |
Sep 06, 2006 | 18.91 | 19.02 | 18.58 | 18.75 | 1,486,225 | -0.20(-1.06%) |
Sep 05, 2006 | 18.76 | 19.21 | 18.54 | 18.95 | 2,865,765 | +0.20(+1.07%) |
Sep 01, 2006 | 18.69 | 19.04 | 18.69 | 18.75 | 2,295,448 | +0.16(+0.86%) |
Aug 31, 2006 | 18.36 | 18.70 | 18.20 | 18.59 | 3,875,579 | +0.75(+4.20%) |
Aug 30, 2006 | 17.80 | 17.98 | 17.74 | 17.84 | 2,306,647 | +0.26(+1.48%) |
Aug 29, 2006 | 17.57 | 17.59 | 17.23 | 17.58 | 1,263,671 | +0.04(+0.23%) |
Aug 28, 2006 | 17.20 | 17.65 | 17.13 | 17.54 | 1,192,819 | +0.30(+1.74%) |
Aug 25, 2006 | 17.34 | 17.54 | 17.15 | 17.24 | 1,308,366 | -0.19(-1.09%) |
Aug 24, 2006 | 17.25 | 17.56 | 17.19 | 17.43 | 1,595,353 | +0.17(+0.98%) |
Aug 23, 2006 | 17.64 | 17.85 | 17.20 | 17.26 | 2,259,981 | -0.09(-0.52%) |
Aug 22, 2006 | 17.46 | 17.63 | 17.25 | 17.35 | 2,248,649 | -0.15(-0.86%) |
Aug 21, 2006 | 17.88 | 17.95 | 17.46 | 17.50 | 2,143,934 | -0.52(-2.89%) |
Aug 18, 2006 | 17.99 | 18.15 | 17.85 | 18.02 | 1,924,764 | +0.06(+0.33%) |
Aug 17, 2006 | 17.87 | 18.20 | 17.77 | 17.96 | 2,714,519 | +0.10(+0.56%) |
Aug 16, 2006 | 17.74 | 17.87 | 17.57 | 17.86 | 1,403,127 | +0.17(+0.96%) |
Aug 15, 2006 | 17.51 | 17.80 | 17.42 | 17.69 | 1,527,176 | +0.33(+1.90%) |
Aug 14, 2006 | 17.35 | 17.71 | 17.30 | 17.36 | 1,364,176 | +0.09(+0.52%) |
Aug 11, 2006 | 17.17 | 17.29 | 17.07 | 17.27 | 947,922 | +0.02(+0.12%) |
Aug 10, 2006 | 16.98 | 17.41 | 16.91 | 17.25 | 1,525,695 | +0.20(+1.17%) |
Aug 09, 2006 | 17.19 | 17.67 | 17.00 | 17.05 | 1,766,080 | -0.03(-0.18%) |
Aug 08, 2006 | 16.80 | 17.24 | 16.78 | 17.08 | 2,635,344 | +0.35(+2.09%) |
Aug 07, 2006 | 16.72 | 17.01 | 16.49 | 16.73 | 1,168,215 | +0.01(+0.06%) |
Aug 04, 2006 | 16.88 | 17.10 | 16.64 | 16.72 | 1,802,779 | +0.02(+0.12%) |
Aug 03, 2006 | 16.50 | 16.84 | 16.44 | 16.70 | 1,653,262 | +0.14(+0.85%) |
Aug 02, 2006 | 16.38 | 16.59 | 16.37 | 16.56 | 2,130,672 | +0.06(+0.36%) |