Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 21.77 | 21.77 | 20.91 | 21.10 | 170,424 | -0.28(-1.33%) |
Oct 30, 2006 | 21.03 | 21.58 | 21.00 | 21.39 | 211,651 | +0.31(+1.47%) |
Oct 27, 2006 | 21.72 | 21.72 | 20.78 | 21.08 | 272,343 | -0.61(-2.82%) |
Oct 26, 2006 | 21.55 | 21.78 | 20.83 | 21.69 | 317,628 | +0.20(+0.92%) |
Oct 25, 2006 | 20.93 | 21.49 | 20.48 | 21.49 | 465,685 | +0.61(+2.93%) |
Oct 24, 2006 | 19.76 | 20.88 | 17.98 | 20.88 | 1,503,313 | -0.24(-1.14%) |
Oct 23, 2006 | 20.86 | 21.67 | 20.78 | 21.12 | 386,803 | +0.28(+1.37%) |
Oct 20, 2006 | 21.07 | 21.12 | 20.74 | 20.84 | 603,918 | -0.23(-1.10%) |
Oct 19, 2006 | 22.80 | 22.80 | 20.97 | 21.07 | 836,849 | -1.69(-7.42%) |
Oct 18, 2006 | 24.10 | 24.30 | 22.51 | 22.76 | 463,528 | -1.16(-4.86%) |
Oct 17, 2006 | 22.85 | 23.94 | 22.70 | 23.92 | 538,707 | +0.76(+3.27%) |
Oct 16, 2006 | 22.88 | 23.39 | 22.88 | 23.16 | 212,331 | +0.13(+0.56%) |
Oct 13, 2006 | 23.30 | 23.30 | 22.86 | 23.04 | 278,412 | -0.18(-0.78%) |
Oct 12, 2006 | 23.06 | 23.33 | 22.94 | 23.22 | 186,165 | +0.28(+1.20%) |
Oct 11, 2006 | 23.04 | 23.15 | 22.67 | 22.94 | 180,060 | -0.17(-0.75%) |
Oct 10, 2006 | 23.28 | 23.28 | 22.67 | 23.11 | 170,704 | -0.09(-0.41%) |
Oct 09, 2006 | 22.78 | 23.54 | 22.42 | 23.21 | 313,256 | +0.46(+2.01%) |
Oct 06, 2006 | 22.99 | 23.15 | 22.64 | 22.75 | 245,205 | -0.33(-1.42%) |
Oct 05, 2006 | 22.41 | 23.16 | 22.26 | 23.08 | 463,145 | +0.72(+3.20%) |
Oct 04, 2006 | 22.37 | 22.56 | 22.26 | 22.36 | 377,095 | +0.02(+0.08%) |
Oct 03, 2006 | 22.16 | 22.79 | 21.81 | 22.35 | 584,014 | +0.03(+0.12%) |
Oct 02, 2006 | 21.99 | 22.41 | 21.56 | 22.32 | 625,751 | +0.84(+3.89%) |
Sep 29, 2006 | 22.20 | 22.28 | 21.48 | 21.48 | 368,573 | -0.63(-2.85%) |
Sep 28, 2006 | 22.32 | 22.41 | 21.96 | 22.11 | 227,856 | -0.09(-0.39%) |
Sep 27, 2006 | 22.24 | 22.50 | 21.89 | 22.20 | 323,387 | +0.00(+0.00%) |
Sep 26, 2006 | 21.57 | 22.41 | 21.33 | 22.20 | 452,940 | +0.63(+2.92%) |
Sep 25, 2006 | 21.85 | 21.98 | 21.16 | 21.57 | 371,837 | -0.06(-0.28%) |
Sep 22, 2006 | 21.55 | 21.97 | 20.71 | 21.63 | 458,426 | -0.15(-0.67%) |
Sep 21, 2006 | 23.11 | 23.31 | 21.71 | 21.78 | 455,582 | -1.09(-4.75%) |
Sep 20, 2006 | 22.18 | 23.01 | 22.10 | 22.86 | 399,643 | +0.96(+4.37%) |
Sep 19, 2006 | 21.81 | 22.11 | 21.47 | 21.91 | 311,474 | +0.20(+0.91%) |
Sep 18, 2006 | 21.87 | 21.87 | 21.35 | 21.71 | 474,971 | -0.03(-0.12%) |
Sep 15, 2006 | 21.34 | 21.74 | 21.03 | 21.73 | 589,652 | +0.61(+2.90%) |
Sep 14, 2006 | 21.21 | 21.73 | 21.04 | 21.12 | 715,757 | +0.13(+0.62%) |
Sep 13, 2006 | 20.33 | 21.97 | 20.20 | 20.99 | 648,512 | +0.80(+3.97%) |
Sep 12, 2006 | 18.66 | 20.57 | 18.60 | 20.19 | 531,802 | +1.66(+8.93%) |
Sep 11, 2006 | 18.66 | 18.75 | 18.31 | 18.53 | 99,701 | -0.09(-0.51%) |
Sep 08, 2006 | 18.11 | 18.75 | 17.98 | 18.63 | 158,167 | +0.63(+3.50%) |
Sep 07, 2006 | 18.16 | 18.47 | 17.93 | 18.00 | 98,017 | -0.16(-0.90%) |
Sep 06, 2006 | 18.18 | 18.30 | 18.07 | 18.16 | 84,326 | -0.05(-0.28%) |
Sep 05, 2006 | 18.25 | 18.27 | 17.98 | 18.22 | 102,862 | +0.20(+1.10%) |
Sep 01, 2006 | 18.25 | 18.28 | 17.97 | 18.02 | 60,188 | -0.15(-0.81%) |
Aug 31, 2006 | 18.21 | 18.25 | 18.09 | 18.16 | 124,460 | +0.07(+0.38%) |
Aug 30, 2006 | 17.86 | 18.19 | 17.67 | 18.10 | 244,155 | +0.34(+1.94%) |
Aug 29, 2006 | 17.71 | 17.80 | 17.53 | 17.75 | 153,757 | +0.06(+0.34%) |
Aug 28, 2006 | 17.53 | 17.74 | 17.51 | 17.69 | 168,133 | +0.22(+1.23%) |
Aug 25, 2006 | 17.55 | 17.67 | 17.25 | 17.47 | 62,264 | -0.08(-0.44%) |
Aug 24, 2006 | 17.85 | 17.88 | 17.24 | 17.55 | 125,328 | -0.18(-1.02%) |
Aug 23, 2006 | 17.89 | 17.97 | 17.49 | 17.73 | 99,625 | -0.20(-1.11%) |
Aug 22, 2006 | 18.10 | 18.10 | 17.81 | 17.93 | 115,373 | -0.16(-0.86%) |
Aug 21, 2006 | 18.33 | 18.33 | 18.09 | 18.09 | 152,475 | -0.25(-1.36%) |
Aug 18, 2006 | 18.38 | 18.38 | 18.15 | 18.34 | 68,181 | +0.05(+0.28%) |
Aug 17, 2006 | 18.49 | 18.53 | 18.13 | 18.28 | 139,208 | -0.34(-1.81%) |
Aug 16, 2006 | 18.50 | 18.69 | 18.16 | 18.62 | 115,928 | +0.46(+2.52%) |
Aug 15, 2006 | 17.67 | 18.28 | 17.63 | 18.16 | 150,488 | +0.58(+3.28%) |
Aug 14, 2006 | 18.03 | 18.10 | 17.38 | 17.59 | 200,369 | -0.28(-1.59%) |
Aug 11, 2006 | 18.21 | 18.34 | 17.55 | 17.87 | 116,758 | -0.41(-2.26%) |
Aug 10, 2006 | 17.24 | 18.93 | 17.24 | 18.28 | 569,697 | +0.92(+5.31%) |
Aug 09, 2006 | 16.92 | 17.50 | 16.92 | 17.36 | 257,356 | +0.37(+2.18%) |
Aug 08, 2006 | 17.46 | 17.46 | 16.25 | 16.99 | 273,554 | +0.53(+3.25%) |
Aug 07, 2006 | 16.23 | 16.47 | 15.98 | 16.46 | 93,679 | +0.22(+1.38%) |
Aug 04, 2006 | 16.55 | 16.55 | 15.95 | 16.23 | 73,909 | -0.06(-0.37%) |
Aug 03, 2006 | 15.84 | 16.54 | 15.62 | 16.29 | 108,525 | +0.43(+2.72%) |
Aug 02, 2006 | 15.73 | 15.95 | 15.72 | 15.86 | 103,284 | +0.28(+1.83%) |