Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 23.77 | 23.77 | 23.02 | 23.05 | 154,991 | -0.53(-2.25%) |
Oct 30, 2006 | 23.05 | 23.59 | 23.02 | 23.58 | 180,028 | +0.50(+2.17%) |
Oct 27, 2006 | 23.53 | 23.72 | 22.95 | 23.08 | 217,283 | -0.59(-2.51%) |
Oct 26, 2006 | 23.61 | 23.68 | 23.31 | 23.68 | 265,851 | -0.02(-0.09%) |
Oct 25, 2006 | 23.49 | 23.76 | 23.18 | 23.70 | 227,127 | +0.28(+1.19%) |
Oct 24, 2006 | 22.30 | 23.57 | 21.93 | 23.42 | 252,068 | +0.41(+1.80%) |
Oct 23, 2006 | 23.05 | 23.56 | 22.99 | 23.01 | 101,075 | -0.13(-0.57%) |
Oct 20, 2006 | 23.64 | 23.64 | 23.02 | 23.14 | 119,800 | -0.36(-1.53%) |
Oct 19, 2006 | 23.47 | 23.88 | 23.34 | 23.50 | 130,031 | +0.08(+0.33%) |
Oct 18, 2006 | 24.10 | 24.35 | 23.24 | 23.42 | 152,598 | -0.50(-2.07%) |
Oct 17, 2006 | 24.16 | 24.26 | 23.80 | 23.92 | 154,163 | -0.48(-1.98%) |
Oct 16, 2006 | 23.14 | 24.51 | 22.98 | 24.40 | 472,707 | +1.19(+5.14%) |
Oct 13, 2006 | 23.34 | 23.34 | 22.91 | 23.21 | 156,701 | -0.09(-0.39%) |
Oct 12, 2006 | 22.79 | 23.30 | 22.67 | 23.30 | 194,420 | +0.65(+2.89%) |
Oct 11, 2006 | 22.85 | 23.28 | 22.38 | 22.64 | 177,237 | -0.37(-1.62%) |
Oct 10, 2006 | 23.20 | 23.46 | 22.91 | 23.02 | 116,777 | -0.06(-0.26%) |
Oct 09, 2006 | 23.17 | 23.22 | 22.95 | 23.08 | 147,967 | -0.22(-0.94%) |
Oct 06, 2006 | 23.24 | 23.66 | 23.05 | 23.29 | 92,909 | -0.12(-0.51%) |
Oct 05, 2006 | 22.50 | 23.41 | 22.50 | 23.41 | 127,177 | +0.76(+3.34%) |
Oct 04, 2006 | 21.72 | 22.89 | 21.53 | 22.66 | 141,893 | +0.96(+4.41%) |
Oct 03, 2006 | 21.79 | 22.11 | 21.16 | 21.70 | 126,744 | -0.25(-1.13%) |
Oct 02, 2006 | 22.42 | 22.42 | 21.71 | 21.95 | 149,619 | -0.77(-3.37%) |
Sep 29, 2006 | 22.93 | 23.16 | 22.58 | 22.71 | 188,159 | -0.15(-0.65%) |
Sep 28, 2006 | 22.37 | 22.90 | 22.34 | 22.86 | 184,591 | +0.65(+2.90%) |
Sep 27, 2006 | 22.09 | 22.37 | 21.97 | 22.22 | 112,170 | -0.02(-0.08%) |
Sep 26, 2006 | 22.25 | 22.59 | 22.15 | 22.23 | 273,165 | +0.02(+0.10%) |
Sep 25, 2006 | 21.81 | 22.47 | 21.32 | 22.21 | 132,375 | +0.52(+2.40%) |
Sep 22, 2006 | 22.04 | 22.05 | 21.46 | 21.69 | 103,693 | -0.47(-2.14%) |
Sep 21, 2006 | 22.88 | 23.14 | 21.99 | 22.17 | 139,872 | -0.68(-2.96%) |
Sep 20, 2006 | 21.26 | 23.08 | 21.15 | 22.84 | 382,713 | +1.77(+8.42%) |
Sep 19, 2006 | 20.81 | 21.08 | 20.08 | 21.07 | 125,707 | +0.22(+1.05%) |
Sep 18, 2006 | 21.01 | 21.29 | 20.72 | 20.85 | 115,410 | -0.28(-1.31%) |
Sep 15, 2006 | 20.99 | 21.33 | 20.85 | 21.13 | 345,558 | +0.29(+1.42%) |
Sep 14, 2006 | 20.75 | 20.91 | 20.57 | 20.83 | 139,158 | -0.04(-0.20%) |
Sep 13, 2006 | 20.59 | 21.01 | 20.59 | 20.87 | 120,230 | +0.21(+1.03%) |
Sep 12, 2006 | 20.06 | 20.72 | 19.92 | 20.66 | 90,586 | +0.77(+3.85%) |
Sep 11, 2006 | 19.97 | 20.20 | 19.63 | 19.90 | 74,690 | -0.23(-1.15%) |
Sep 08, 2006 | 20.27 | 20.31 | 20.08 | 20.13 | 51,148 | -0.02(-0.08%) |
Sep 07, 2006 | 20.85 | 20.85 | 20.14 | 20.14 | 162,843 | -0.88(-4.21%) |
Sep 06, 2006 | 21.11 | 21.26 | 20.86 | 21.03 | 185,311 | -0.19(-0.89%) |
Sep 05, 2006 | 20.82 | 21.33 | 20.58 | 21.22 | 134,844 | +0.49(+2.37%) |
Sep 01, 2006 | 20.82 | 21.01 | 20.58 | 20.72 | 88,557 | +0.12(+0.58%) |
Aug 31, 2006 | 20.71 | 20.92 | 20.53 | 20.61 | 233,928 | +0.02(+0.10%) |
Aug 30, 2006 | 20.22 | 20.86 | 19.97 | 20.58 | 183,671 | +0.45(+2.23%) |
Aug 29, 2006 | 20.07 | 20.19 | 19.53 | 20.14 | 162,017 | +0.09(+0.43%) |
Aug 28, 2006 | 19.75 | 20.14 | 19.66 | 20.05 | 88,810 | +0.40(+2.04%) |
Aug 25, 2006 | 19.84 | 19.95 | 19.54 | 19.65 | 61,466 | -0.03(-0.15%) |
Aug 24, 2006 | 19.63 | 20.04 | 19.55 | 19.68 | 90,165 | +0.08(+0.41%) |
Aug 23, 2006 | 20.16 | 20.34 | 19.58 | 19.60 | 111,370 | -0.39(-1.97%) |
Aug 22, 2006 | 19.81 | 20.05 | 19.71 | 19.99 | 107,083 | +0.12(+0.58%) |
Aug 21, 2006 | 20.34 | 20.34 | 19.78 | 19.87 | 139,140 | -0.64(-3.12%) |
Aug 18, 2006 | 20.76 | 20.76 | 20.08 | 20.52 | 443,292 | -0.20(-0.95%) |
Aug 17, 2006 | 20.45 | 20.94 | 20.40 | 20.71 | 157,148 | +0.24(+1.17%) |
Aug 16, 2006 | 20.67 | 20.84 | 20.37 | 20.47 | 283,200 | -0.03(-0.17%) |
Aug 15, 2006 | 20.27 | 20.52 | 20.04 | 20.51 | 74,746 | +0.64(+3.23%) |
Aug 14, 2006 | 20.20 | 20.37 | 19.81 | 19.87 | 100,013 | -0.11(-0.56%) |
Aug 11, 2006 | 20.10 | 20.10 | 19.68 | 19.98 | 102,378 | -0.09(-0.43%) |
Aug 10, 2006 | 19.66 | 20.24 | 19.66 | 20.06 | 121,936 | +0.18(+0.92%) |
Aug 09, 2006 | 20.08 | 20.16 | 19.81 | 19.88 | 256,792 | +0.00(+0.02%) |
Aug 08, 2006 | 20.16 | 20.28 | 19.83 | 19.87 | 279,410 | -0.29(-1.46%) |
Aug 07, 2006 | 20.28 | 20.29 | 19.87 | 20.17 | 122,904 | -0.34(-1.67%) |
Aug 04, 2006 | 20.90 | 20.94 | 20.11 | 20.51 | 178,720 | -0.21(-1.01%) |
Aug 03, 2006 | 19.99 | 20.92 | 19.85 | 20.72 | 155,950 | +0.50(+2.47%) |
Aug 02, 2006 | 20.14 | 20.61 | 20.08 | 20.22 | 113,588 | +0.27(+1.37%) |