Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 21.50 | 21.88 | 21.33 | 21.63 | 99,578 | +0.11(+0.51%) |
Oct 30, 2006 | 21.67 | 21.75 | 21.41 | 21.52 | 72,557 | +0.14(+0.68%) |
Oct 27, 2006 | 21.99 | 21.99 | 21.27 | 21.38 | 63,278 | -0.02(-0.12%) |
Oct 26, 2006 | 21.29 | 21.90 | 21.29 | 21.40 | 42,356 | -0.19(-0.88%) |
Oct 25, 2006 | 21.18 | 21.59 | 21.02 | 21.59 | 30,300 | +0.49(+2.32%) |
Oct 24, 2006 | 21.10 | 21.14 | 20.95 | 21.10 | 26,682 | -0.04(-0.19%) |
Oct 23, 2006 | 21.00 | 21.26 | 20.87 | 21.14 | 31,500 | +0.03(+0.14%) |
Oct 20, 2006 | 21.21 | 21.24 | 21.00 | 21.11 | 74,702 | +0.05(+0.24%) |
Oct 19, 2006 | 21.19 | 21.36 | 21.00 | 21.06 | 83,311 | -0.07(-0.33%) |
Oct 18, 2006 | 21.44 | 21.50 | 20.90 | 21.13 | 193,784 | -1.02(-4.60%) |
Oct 17, 2006 | 21.45 | 22.25 | 21.45 | 22.15 | 360,329 | +0.54(+2.50%) |
Oct 16, 2006 | 21.36 | 21.61 | 21.11 | 21.61 | 126,653 | +0.33(+1.55%) |
Oct 13, 2006 | 21.00 | 21.36 | 20.90 | 21.28 | 106,112 | +0.33(+1.58%) |
Oct 12, 2006 | 20.16 | 20.99 | 19.99 | 20.95 | 77,616 | +0.96(+4.80%) |
Oct 11, 2006 | 20.20 | 20.20 | 19.90 | 19.99 | 46,997 | -0.21(-1.04%) |
Oct 10, 2006 | 20.20 | 20.20 | 19.98 | 20.20 | 71,535 | +0.00(+0.00%) |
Oct 09, 2006 | 19.89 | 20.20 | 19.85 | 20.20 | 40,462 | +0.18(+0.90%) |
Oct 06, 2006 | 19.86 | 20.05 | 19.86 | 20.02 | 60,294 | +0.02(+0.10%) |
Oct 05, 2006 | 19.85 | 20.00 | 19.78 | 20.00 | 60,612 | +0.08(+0.40%) |
Oct 04, 2006 | 18.96 | 19.95 | 18.96 | 19.92 | 82,172 | +0.97(+5.12%) |
Oct 03, 2006 | 18.58 | 19.42 | 18.45 | 18.95 | 51,868 | +0.39(+2.10%) |
Oct 02, 2006 | 18.95 | 18.95 | 18.55 | 18.56 | 16,454 | -0.44(-2.32%) |
Sep 29, 2006 | 19.11 | 19.15 | 18.91 | 19.00 | 34,881 | -0.17(-0.89%) |
Sep 28, 2006 | 18.79 | 19.20 | 18.79 | 19.17 | 31,627 | +0.36(+1.91%) |
Sep 27, 2006 | 18.91 | 19.20 | 18.79 | 18.81 | 52,673 | -0.28(-1.48%) |
Sep 26, 2006 | 19.15 | 19.15 | 18.92 | 19.09 | 23,098 | -0.06(-0.30%) |
Sep 25, 2006 | 19.06 | 19.31 | 18.99 | 19.15 | 104,507 | +0.05(+0.26%) |
Sep 22, 2006 | 18.98 | 19.14 | 18.83 | 19.10 | 61,808 | -0.02(-0.13%) |
Sep 21, 2006 | 19.46 | 19.46 | 19.09 | 19.12 | 38,442 | -0.27(-1.37%) |
Sep 20, 2006 | 19.49 | 19.54 | 19.24 | 19.39 | 68,127 | -0.08(-0.41%) |
Sep 19, 2006 | 19.43 | 19.50 | 19.09 | 19.47 | 44,187 | -0.10(-0.51%) |
Sep 18, 2006 | 19.42 | 19.69 | 19.39 | 19.57 | 28,841 | +0.00(+0.00%) |
Sep 15, 2006 | 19.58 | 19.63 | 19.41 | 19.57 | 129,861 | +0.09(+0.46%) |
Sep 14, 2006 | 19.30 | 19.73 | 19.30 | 19.48 | 18,515 | +0.03(+0.15%) |
Sep 13, 2006 | 19.72 | 19.72 | 19.25 | 19.45 | 19,565 | -0.13(-0.66%) |
Sep 12, 2006 | 19.09 | 19.71 | 18.98 | 19.58 | 23,199 | +0.60(+3.16%) |
Sep 11, 2006 | 18.74 | 19.09 | 18.74 | 18.98 | 51,288 | +0.20(+1.06%) |
Sep 08, 2006 | 18.55 | 18.79 | 18.50 | 18.78 | 56,580 | +0.20(+1.08%) |
Sep 07, 2006 | 18.17 | 18.60 | 18.12 | 18.58 | 28,900 | +0.26(+1.42%) |
Sep 06, 2006 | 17.75 | 18.47 | 17.75 | 18.32 | 46,893 | +0.40(+2.23%) |
Sep 05, 2006 | 18.06 | 18.10 | 17.92 | 17.92 | 121,153 | -0.05(-0.28%) |
Sep 01, 2006 | 18.05 | 18.17 | 17.97 | 17.97 | 32,186 | -0.02(-0.11%) |
Aug 31, 2006 | 18.00 | 18.11 | 17.95 | 17.99 | 171,913 | +0.02(+0.11%) |
Aug 30, 2006 | 18.00 | 18.13 | 17.95 | 17.97 | 37,280 | -0.07(-0.39%) |
Aug 29, 2006 | 18.34 | 18.34 | 18.04 | 18.04 | 55,378 | -0.18(-0.99%) |
Aug 28, 2006 | 17.93 | 18.50 | 17.93 | 18.22 | 156,877 | +0.15(+0.83%) |
Aug 25, 2006 | 17.92 | 18.29 | 17.85 | 18.07 | 26,826 | +0.07(+0.39%) |
Aug 24, 2006 | 17.76 | 18.13 | 17.76 | 18.00 | 19,268 | +0.22(+1.24%) |
Aug 23, 2006 | 18.10 | 18.19 | 17.76 | 17.78 | 15,046 | -0.32(-1.77%) |
Aug 22, 2006 | 18.30 | 18.30 | 17.96 | 18.10 | 17,197 | -0.19(-1.04%) |
Aug 21, 2006 | 18.51 | 18.51 | 18.27 | 18.29 | 32,965 | -0.34(-1.83%) |
Aug 18, 2006 | 18.66 | 18.66 | 18.45 | 18.63 | 72,091 | +0.10(+0.54%) |
Aug 17, 2006 | 18.30 | 18.87 | 18.30 | 18.53 | 28,885 | +0.10(+0.54%) |
Aug 16, 2006 | 18.50 | 18.50 | 18.31 | 18.43 | 12,164 | -0.01(-0.05%) |
Aug 15, 2006 | 18.25 | 18.44 | 18.08 | 18.44 | 65,713 | +0.29(+1.60%) |
Aug 14, 2006 | 18.19 | 18.23 | 18.04 | 18.15 | 73,151 | +0.19(+1.06%) |
Aug 11, 2006 | 17.89 | 18.04 | 17.73 | 17.96 | 10,229 | -0.01(-0.06%) |
Aug 10, 2006 | 17.52 | 18.18 | 17.31 | 17.97 | 35,466 | +0.39(+2.22%) |
Aug 09, 2006 | 18.00 | 18.01 | 17.58 | 17.58 | 13,294 | -0.20(-1.12%) |
Aug 08, 2006 | 17.87 | 18.10 | 17.78 | 17.78 | 18,087 | -0.23(-1.28%) |
Aug 07, 2006 | 17.90 | 18.05 | 17.82 | 18.01 | 21,914 | -0.04(-0.22%) |
Aug 04, 2006 | 17.92 | 18.19 | 17.92 | 18.05 | 33,310 | +0.18(+1.01%) |
Aug 03, 2006 | 17.47 | 17.87 | 17.01 | 17.87 | 38,024 | +0.13(+0.73%) |
Aug 02, 2006 | 17.76 | 17.81 | 17.58 | 17.74 | 9,363 | +0.17(+0.97%) |