Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 22.03 | 22.25 | 21.74 | 21.92 | 882,244 | -0.14(-0.63%) |
Oct 30, 2006 | 22.19 | 22.30 | 21.81 | 22.06 | 864,205 | -0.28(-1.25%) |
Oct 27, 2006 | 22.29 | 22.56 | 22.05 | 22.34 | 736,609 | -0.10(-0.45%) |
Oct 26, 2006 | 22.47 | 22.69 | 21.78 | 22.44 | 755,318 | +0.08(+0.36%) |
Oct 25, 2006 | 22.30 | 22.72 | 21.86 | 22.36 | 600,924 | +0.15(+0.68%) |
Oct 24, 2006 | 22.09 | 22.65 | 22.00 | 22.21 | 855,444 | +0.11(+0.50%) |
Oct 23, 2006 | 22.30 | 22.59 | 21.60 | 22.10 | 901,121 | -0.52(-2.30%) |
Oct 20, 2006 | 22.78 | 22.80 | 22.33 | 22.62 | 673,733 | -0.08(-0.35%) |
Oct 19, 2006 | 21.99 | 22.73 | 21.88 | 22.70 | 731,475 | +0.68(+3.09%) |
Oct 18, 2006 | 22.55 | 22.89 | 21.95 | 22.02 | 1,463,748 | -0.62(-2.74%) |
Oct 17, 2006 | 23.55 | 23.56 | 22.51 | 22.64 | 967,015 | -1.16(-4.87%) |
Oct 16, 2006 | 24.08 | 24.53 | 23.66 | 23.80 | 803,799 | -0.17(-0.71%) |
Oct 13, 2006 | 23.59 | 24.28 | 23.59 | 23.97 | 583,270 | +0.30(+1.27%) |
Oct 12, 2006 | 23.55 | 24.03 | 23.27 | 23.67 | 579,359 | +0.15(+0.64%) |
Oct 11, 2006 | 23.08 | 23.76 | 23.05 | 23.52 | 1,504,517 | +0.11(+0.47%) |
Oct 10, 2006 | 22.98 | 23.49 | 22.74 | 23.41 | 1,912,295 | +0.63(+2.77%) |
Oct 09, 2006 | 21.93 | 22.93 | 21.39 | 22.78 | 1,733,156 | +1.62(+7.66%) |
Oct 06, 2006 | 21.25 | 21.31 | 20.52 | 21.16 | 1,164,912 | -0.16(-0.75%) |
Oct 05, 2006 | 20.23 | 21.57 | 20.07 | 21.32 | 2,337,334 | +1.15(+5.70%) |
Oct 04, 2006 | 19.31 | 20.23 | 19.30 | 20.17 | 1,028,341 | +0.73(+3.76%) |
Oct 03, 2006 | 19.63 | 19.63 | 19.18 | 19.44 | 821,681 | -0.17(-0.87%) |
Oct 02, 2006 | 19.10 | 19.95 | 18.96 | 19.61 | 789,066 | +0.41(+2.14%) |
Sep 29, 2006 | 19.47 | 19.58 | 19.13 | 19.20 | 810,974 | -0.43(-2.19%) |
Sep 28, 2006 | 19.63 | 19.81 | 19.29 | 19.63 | 693,097 | -0.02(-0.10%) |
Sep 27, 2006 | 19.32 | 19.86 | 19.05 | 19.65 | 1,150,810 | +0.35(+1.81%) |
Sep 26, 2006 | 18.90 | 19.48 | 18.78 | 19.30 | 1,158,786 | +0.51(+2.71%) |
Sep 25, 2006 | 18.51 | 18.96 | 18.38 | 18.79 | 874,934 | +0.41(+2.23%) |
Sep 22, 2006 | 19.02 | 19.17 | 18.08 | 18.38 | 1,334,661 | -0.74(-3.87%) |
Sep 21, 2006 | 19.60 | 19.62 | 18.90 | 19.12 | 786,107 | -0.33(-1.70%) |
Sep 20, 2006 | 19.24 | 19.71 | 19.12 | 19.45 | 957,581 | +0.43(+2.26%) |
Sep 19, 2006 | 19.65 | 19.92 | 18.74 | 19.02 | 797,545 | -0.61(-3.11%) |
Sep 18, 2006 | 19.80 | 20.06 | 19.40 | 19.63 | 688,205 | -0.26(-1.31%) |
Sep 15, 2006 | 19.85 | 20.13 | 19.70 | 19.89 | 1,240,169 | +0.24(+1.22%) |
Sep 14, 2006 | 20.06 | 20.14 | 19.42 | 19.65 | 931,319 | -0.53(-2.63%) |
Sep 13, 2006 | 19.84 | 20.40 | 19.67 | 20.18 | 1,239,693 | +0.47(+2.38%) |
Sep 12, 2006 | 18.78 | 19.97 | 18.74 | 19.71 | 1,301,676 | +0.85(+4.51%) |
Sep 11, 2006 | 18.59 | 19.09 | 18.43 | 18.86 | 639,752 | +0.13(+0.69%) |
Sep 08, 2006 | 18.84 | 19.32 | 18.56 | 18.73 | 679,161 | -0.11(-0.58%) |
Sep 07, 2006 | 19.29 | 19.33 | 18.37 | 18.84 | 1,196,500 | -0.49(-2.53%) |
Sep 06, 2006 | 20.14 | 20.32 | 19.32 | 19.33 | 868,954 | -1.00(-4.92%) |
Sep 05, 2006 | 19.70 | 20.82 | 19.70 | 20.33 | 892,408 | +0.63(+3.20%) |
Sep 01, 2006 | 19.83 | 20.14 | 19.46 | 19.70 | 500,917 | -0.12(-0.61%) |
Aug 31, 2006 | 19.63 | 20.03 | 19.47 | 19.82 | 656,402 | +0.12(+0.61%) |
Aug 30, 2006 | 19.80 | 20.00 | 19.66 | 19.70 | 890,192 | -0.23(-1.15%) |
Aug 29, 2006 | 20.11 | 20.11 | 19.43 | 19.93 | 840,991 | -0.08(-0.40%) |
Aug 28, 2006 | 20.00 | 20.24 | 19.69 | 20.01 | 633,898 | +0.05(+0.25%) |
Aug 25, 2006 | 20.21 | 20.64 | 19.75 | 19.96 | 662,913 | -0.39(-1.92%) |
Aug 24, 2006 | 20.40 | 20.65 | 20.05 | 20.35 | 541,363 | -0.13(-0.63%) |
Aug 23, 2006 | 21.44 | 21.68 | 20.28 | 20.48 | 609,209 | -0.85(-3.98%) |
Aug 22, 2006 | 21.59 | 21.77 | 21.02 | 21.33 | 581,117 | -0.35(-1.61%) |
Aug 21, 2006 | 22.16 | 22.25 | 21.54 | 21.68 | 427,694 | -0.66(-2.95%) |
Aug 18, 2006 | 22.34 | 22.43 | 21.76 | 22.34 | 514,872 | +0.11(+0.49%) |
Aug 17, 2006 | 22.55 | 22.68 | 21.94 | 22.23 | 892,804 | -0.27(-1.20%) |
Aug 16, 2006 | 22.74 | 22.88 | 22.29 | 22.50 | 978,406 | +0.05(+0.22%) |
Aug 15, 2006 | 22.04 | 22.97 | 22.04 | 22.45 | 799,603 | +0.53(+2.42%) |
Aug 14, 2006 | 22.67 | 22.72 | 21.80 | 21.92 | 591,444 | -0.45(-2.01%) |
Aug 11, 2006 | 22.76 | 22.93 | 22.28 | 22.37 | 571,636 | -0.50(-2.19%) |
Aug 10, 2006 | 22.56 | 23.25 | 22.29 | 22.87 | 570,096 | +0.13(+0.57%) |
Aug 09, 2006 | 23.75 | 23.93 | 22.65 | 22.74 | 676,585 | -0.71(-3.03%) |
Aug 08, 2006 | 23.96 | 24.08 | 23.08 | 23.45 | 575,384 | -0.41(-1.72%) |
Aug 07, 2006 | 24.38 | 24.38 | 23.50 | 23.86 | 626,687 | -0.64(-2.61%) |
Aug 04, 2006 | 24.91 | 25.43 | 24.12 | 24.50 | 711,789 | -0.34(-1.37%) |
Aug 03, 2006 | 24.68 | 25.14 | 24.10 | 24.84 | 1,071,121 | -0.30(-1.19%) |
Aug 02, 2006 | 24.82 | 25.48 | 24.70 | 25.14 | 837,446 | +0.50(+2.03%) |