Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 24.14 | 24.14 | 23.63 | 24.02 | 162,882 | -0.17(-0.70%) |
Oct 30, 2006 | 24.12 | 24.38 | 23.50 | 24.19 | 183,255 | +0.07(+0.29%) |
Oct 27, 2006 | 24.30 | 24.61 | 23.88 | 24.12 | 198,847 | -0.11(-0.45%) |
Oct 26, 2006 | 23.60 | 24.97 | 23.00 | 24.23 | 296,853 | +0.98(+4.22%) |
Oct 25, 2006 | 23.66 | 23.69 | 23.05 | 23.25 | 268,699 | -0.30(-1.27%) |
Oct 24, 2006 | 22.19 | 23.73 | 22.00 | 23.55 | 254,527 | +1.38(+6.22%) |
Oct 23, 2006 | 22.06 | 22.36 | 21.97 | 22.17 | 285,386 | +0.13(+0.59%) |
Oct 20, 2006 | 22.58 | 22.58 | 21.95 | 22.04 | 248,232 | -0.42(-1.87%) |
Oct 19, 2006 | 21.95 | 22.91 | 21.95 | 22.46 | 185,533 | +0.41(+1.86%) |
Oct 18, 2006 | 22.09 | 22.18 | 21.90 | 22.05 | 105,898 | +0.02(+0.09%) |
Oct 17, 2006 | 22.21 | 22.38 | 21.60 | 22.03 | 280,963 | -0.44(-1.96%) |
Oct 16, 2006 | 21.89 | 22.67 | 21.69 | 22.47 | 139,638 | +0.54(+2.46%) |
Oct 13, 2006 | 22.30 | 22.54 | 21.67 | 21.93 | 201,582 | -0.38(-1.70%) |
Oct 12, 2006 | 21.00 | 22.31 | 20.95 | 22.31 | 401,930 | +1.45(+6.95%) |
Oct 11, 2006 | 20.60 | 21.04 | 20.60 | 20.86 | 337,217 | +0.26(+1.26%) |
Oct 10, 2006 | 20.75 | 20.81 | 20.31 | 20.60 | 131,021 | -0.20(-0.96%) |
Oct 09, 2006 | 20.25 | 21.00 | 20.25 | 20.80 | 82,473 | +0.43(+2.11%) |
Oct 06, 2006 | 20.35 | 20.88 | 20.28 | 20.37 | 97,311 | -0.13(-0.63%) |
Oct 05, 2006 | 20.50 | 20.59 | 20.12 | 20.50 | 247,053 | -0.09(-0.44%) |
Oct 04, 2006 | 20.21 | 20.79 | 20.21 | 20.59 | 181,154 | +0.25(+1.23%) |
Oct 03, 2006 | 20.27 | 20.75 | 20.01 | 20.34 | 232,440 | -0.06(-0.29%) |
Oct 02, 2006 | 20.91 | 21.10 | 20.27 | 20.40 | 181,998 | -0.47(-2.25%) |
Sep 29, 2006 | 20.94 | 21.04 | 20.80 | 20.87 | 187,325 | +0.07(+0.34%) |
Sep 28, 2006 | 20.46 | 20.92 | 20.28 | 20.80 | 176,535 | +0.52(+2.56%) |
Sep 27, 2006 | 20.68 | 20.68 | 20.03 | 20.28 | 190,172 | -0.56(-2.69%) |
Sep 26, 2006 | 20.82 | 20.89 | 20.50 | 20.84 | 213,311 | +0.34(+1.66%) |
Sep 25, 2006 | 20.58 | 21.01 | 20.46 | 20.50 | 209,303 | -0.06(-0.29%) |
Sep 22, 2006 | 20.85 | 20.89 | 19.68 | 20.56 | 213,141 | -0.28(-1.34%) |
Sep 21, 2006 | 21.27 | 21.27 | 20.60 | 20.84 | 129,326 | -0.44(-2.07%) |
Sep 20, 2006 | 21.25 | 21.93 | 21.18 | 21.28 | 216,411 | +0.27(+1.29%) |
Sep 19, 2006 | 20.05 | 21.19 | 19.86 | 21.01 | 393,128 | +0.87(+4.32%) |
Sep 18, 2006 | 21.00 | 21.00 | 19.97 | 20.14 | 192,467 | -0.97(-4.59%) |
Sep 15, 2006 | 21.35 | 22.69 | 20.19 | 21.11 | 735,819 | +0.50(+2.43%) |
Sep 14, 2006 | 20.70 | 20.79 | 19.75 | 20.61 | 276,526 | +0.01(+0.05%) |
Sep 13, 2006 | 20.00 | 20.60 | 19.90 | 20.60 | 234,156 | +0.75(+3.78%) |
Sep 12, 2006 | 20.00 | 20.13 | 19.74 | 19.85 | 248,742 | -0.08(-0.40%) |
Sep 11, 2006 | 19.75 | 20.08 | 19.75 | 19.93 | 233,134 | +0.03(+0.15%) |
Sep 08, 2006 | 20.05 | 20.05 | 19.75 | 19.90 | 237,736 | +0.10(+0.51%) |
Sep 07, 2006 | 19.50 | 20.10 | 19.50 | 19.80 | 272,400 | +0.19(+0.97%) |
Sep 06, 2006 | 20.05 | 20.05 | 19.56 | 19.61 | 194,988 | -0.40(-2.00%) |
Sep 05, 2006 | 20.00 | 20.20 | 19.91 | 20.01 | 222,416 | +0.06(+0.30%) |
Sep 01, 2006 | 20.01 | 20.29 | 19.86 | 19.95 | 189,817 | +0.00(+0.00%) |
Aug 31, 2006 | 20.14 | 20.15 | 19.88 | 19.95 | 120,199 | -0.05(-0.25%) |
Aug 30, 2006 | 19.95 | 20.11 | 19.95 | 20.00 | 109,419 | +0.14(+0.70%) |
Aug 29, 2006 | 20.12 | 20.30 | 19.65 | 19.86 | 259,541 | -0.13(-0.65%) |
Aug 28, 2006 | 19.81 | 20.64 | 19.71 | 19.99 | 525,201 | +0.53(+2.72%) |
Aug 25, 2006 | 18.28 | 20.00 | 18.02 | 19.46 | 1,436,874 | +1.30(+7.16%) |
Aug 24, 2006 | 18.56 | 19.40 | 18.01 | 18.16 | 461,473 | -0.40(-2.16%) |
Aug 23, 2006 | 18.26 | 18.56 | 17.91 | 18.56 | 344,839 | +0.43(+2.37%) |
Aug 22, 2006 | 18.02 | 18.46 | 17.83 | 18.13 | 179,782 | +0.17(+0.95%) |
Aug 21, 2006 | 18.20 | 18.46 | 17.65 | 17.96 | 155,893 | -0.24(-1.32%) |
Aug 18, 2006 | 18.30 | 18.47 | 18.02 | 18.20 | 133,761 | -0.16(-0.87%) |
Aug 17, 2006 | 18.01 | 18.53 | 18.01 | 18.36 | 312,439 | +0.17(+0.93%) |
Aug 16, 2006 | 18.47 | 18.51 | 17.61 | 18.19 | 276,198 | +0.23(+1.28%) |
Aug 15, 2006 | 18.55 | 19.02 | 17.94 | 17.96 | 229,189 | -0.43(-2.34%) |
Aug 14, 2006 | 18.70 | 18.73 | 18.17 | 18.39 | 280,846 | -0.33(-1.76%) |
Aug 11, 2006 | 19.46 | 19.46 | 18.63 | 18.72 | 294,288 | -0.64(-3.31%) |
Aug 10, 2006 | 19.39 | 19.48 | 18.70 | 19.36 | 464,897 | -0.04(-0.21%) |
Aug 09, 2006 | 20.79 | 21.24 | 19.26 | 19.40 | 640,300 | -1.62(-7.71%) |
Aug 08, 2006 | 22.85 | 22.85 | 20.91 | 21.02 | 518,696 | -1.83(-8.01%) |
Aug 07, 2006 | 23.36 | 23.49 | 22.02 | 22.85 | 1,376,527 | -3.61(-13.64%) |
Aug 04, 2006 | 26.23 | 26.75 | 26.19 | 26.46 | 98,126 | +0.44(+1.69%) |
Aug 03, 2006 | 25.50 | 26.13 | 25.25 | 26.02 | 93,635 | +0.56(+2.20%) |
Aug 02, 2006 | 25.80 | 26.14 | 25.44 | 25.46 | 147,473 | -0.13(-0.51%) |