Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 22.41 | 22.45 | 22.06 | 22.26 | 334,109 | -0.11(-0.51%) |
Oct 30, 2006 | 22.01 | 22.40 | 21.83 | 22.37 | 167,054 | +0.36(+1.64%) |
Oct 27, 2006 | 22.22 | 22.30 | 21.91 | 22.01 | 268,289 | -0.34(-1.54%) |
Oct 26, 2006 | 22.46 | 22.46 | 21.97 | 22.36 | 260,595 | +0.08(+0.37%) |
Oct 25, 2006 | 21.87 | 22.47 | 21.87 | 22.27 | 455,126 | +0.36(+1.64%) |
Oct 24, 2006 | 21.71 | 22.01 | 21.68 | 21.91 | 629,752 | +0.07(+0.34%) |
Oct 23, 2006 | 21.55 | 22.09 | 21.43 | 21.84 | 396,388 | +0.14(+0.64%) |
Oct 20, 2006 | 21.73 | 21.75 | 21.40 | 21.70 | 599,956 | +0.01(+0.04%) |
Oct 19, 2006 | 21.75 | 21.83 | 21.55 | 21.69 | 322,752 | -0.16(-0.75%) |
Oct 18, 2006 | 21.86 | 22.17 | 21.74 | 21.86 | 618,518 | -0.01(-0.04%) |
Oct 17, 2006 | 21.94 | 22.05 | 21.50 | 21.86 | 655,153 | -0.33(-1.48%) |
Oct 16, 2006 | 21.61 | 22.19 | 21.40 | 22.19 | 568,572 | +0.58(+2.69%) |
Oct 13, 2006 | 21.72 | 22.05 | 21.51 | 21.61 | 594,094 | -0.10(-0.45%) |
Oct 12, 2006 | 19.94 | 21.94 | 19.91 | 21.71 | 1,928,457 | +0.78(+3.72%) |
Oct 11, 2006 | 21.27 | 21.35 | 20.93 | 20.93 | 1,035,300 | -0.49(-2.29%) |
Oct 10, 2006 | 21.65 | 21.66 | 21.27 | 21.42 | 827,825 | -0.25(-1.17%) |
Oct 09, 2006 | 21.80 | 21.81 | 21.64 | 21.68 | 1,347,795 | -0.20(-0.90%) |
Oct 06, 2006 | 22.08 | 22.03 | 21.59 | 21.87 | 347,542 | -0.20(-0.89%) |
Oct 05, 2006 | 21.87 | 22.16 | 21.86 | 22.07 | 720,729 | +0.16(+0.71%) |
Oct 04, 2006 | 21.29 | 22.02 | 21.27 | 21.91 | 768,110 | +0.60(+2.80%) |
Oct 03, 2006 | 20.95 | 21.40 | 20.76 | 21.32 | 600,689 | +0.38(+1.80%) |
Oct 02, 2006 | 21.02 | 21.39 | 20.84 | 20.94 | 459,034 | -0.07(-0.31%) |
Sep 29, 2006 | 20.93 | 21.38 | 20.93 | 21.00 | 440,350 | +0.07(+0.35%) |
Sep 28, 2006 | 20.95 | 21.13 | 20.76 | 20.93 | 403,593 | -0.02(-0.08%) |
Sep 27, 2006 | 20.99 | 21.25 | 20.73 | 20.95 | 496,768 | -0.17(-0.81%) |
Sep 26, 2006 | 21.04 | 21.31 | 20.91 | 21.12 | 288,194 | +0.02(+0.08%) |
Sep 25, 2006 | 20.35 | 21.13 | 20.35 | 21.10 | 433,878 | +0.70(+3.45%) |
Sep 22, 2006 | 20.41 | 20.47 | 20.17 | 20.40 | 368,302 | -0.11(-0.56%) |
Sep 21, 2006 | 21.17 | 21.17 | 20.39 | 20.51 | 570,038 | -0.61(-2.91%) |
Sep 20, 2006 | 20.47 | 21.24 | 20.47 | 21.13 | 586,645 | +0.70(+3.41%) |
Sep 19, 2006 | 20.41 | 20.47 | 20.12 | 20.43 | 455,371 | -0.04(-0.20%) |
Sep 18, 2006 | 20.54 | 21.09 | 20.36 | 20.47 | 884,242 | -0.70(-3.29%) |
Sep 15, 2006 | 21.17 | 21.38 | 20.83 | 21.17 | 634,149 | +0.16(+0.74%) |
Sep 14, 2006 | 20.64 | 21.01 | 20.32 | 21.01 | 619,250 | +0.38(+1.83%) |
Sep 13, 2006 | 20.72 | 20.76 | 20.46 | 20.64 | 427,894 | -0.13(-0.63%) |
Sep 12, 2006 | 20.10 | 20.81 | 20.01 | 20.77 | 465,384 | +0.72(+3.59%) |
Sep 11, 2006 | 19.76 | 20.14 | 19.74 | 20.05 | 402,250 | +0.08(+0.41%) |
Sep 08, 2006 | 19.74 | 20.06 | 19.65 | 19.96 | 285,019 | +0.31(+1.58%) |
Sep 07, 2006 | 19.94 | 19.99 | 19.61 | 19.65 | 346,565 | -0.38(-1.88%) |
Sep 06, 2006 | 19.98 | 20.06 | 19.78 | 20.03 | 604,963 | -0.03(-0.16%) |
Sep 05, 2006 | 20.06 | 20.08 | 19.91 | 20.06 | 445,723 | -0.01(-0.04%) |
Sep 01, 2006 | 20.06 | 20.12 | 19.93 | 20.07 | 245,697 | +0.05(+0.25%) |
Aug 31, 2006 | 19.89 | 20.07 | 19.83 | 20.02 | 376,484 | +0.07(+0.33%) |
Aug 30, 2006 | 19.74 | 20.04 | 19.68 | 19.96 | 185,372 | +0.26(+1.33%) |
Aug 29, 2006 | 19.56 | 19.94 | 19.49 | 19.69 | 544,027 | +0.23(+1.18%) |
Aug 28, 2006 | 19.04 | 19.56 | 19.04 | 19.47 | 284,286 | +0.38(+1.97%) |
Aug 25, 2006 | 19.35 | 19.35 | 18.83 | 19.09 | 537,799 | -0.30(-1.56%) |
Aug 24, 2006 | 19.78 | 19.82 | 19.35 | 19.39 | 881,678 | -0.47(-2.35%) |
Aug 23, 2006 | 19.74 | 19.94 | 19.66 | 19.86 | 305,290 | +0.15(+0.75%) |
Aug 22, 2006 | 19.82 | 19.97 | 19.56 | 19.71 | 721,950 | -0.17(-0.87%) |
Aug 21, 2006 | 19.98 | 19.99 | 19.69 | 19.88 | 198,072 | -0.20(-1.02%) |
Aug 18, 2006 | 20.14 | 20.14 | 19.86 | 20.09 | 438,152 | -0.16(-0.77%) |
Aug 17, 2006 | 19.72 | 20.28 | 19.69 | 20.24 | 454,882 | +0.53(+2.70%) |
Aug 16, 2006 | 20.02 | 20.05 | 19.58 | 19.71 | 823,429 | -0.05(-0.25%) |
Aug 15, 2006 | 19.35 | 19.76 | 19.30 | 19.76 | 462,331 | +0.61(+3.21%) |
Aug 14, 2006 | 19.30 | 19.58 | 19.08 | 19.15 | 340,215 | -0.11(-0.55%) |
Aug 11, 2006 | 19.23 | 19.34 | 19.00 | 19.25 | 361,952 | +0.00(+0.00%) |
Aug 10, 2006 | 18.78 | 19.32 | 18.72 | 19.25 | 678,233 | +0.42(+2.22%) |
Aug 09, 2006 | 19.04 | 19.26 | 18.70 | 18.83 | 857,499 | -0.20(-1.08%) |
Aug 08, 2006 | 19.30 | 19.48 | 19.01 | 19.04 | 504,583 | -0.26(-1.36%) |
Aug 07, 2006 | 19.12 | 19.33 | 18.99 | 19.30 | 466,361 | +0.04(+0.21%) |
Aug 04, 2006 | 19.45 | 19.87 | 18.95 | 19.26 | 938,340 | +0.04(+0.21%) |
Aug 03, 2006 | 18.67 | 19.41 | 18.52 | 19.22 | 893,401 | +0.39(+2.09%) |
Aug 02, 2006 | 18.45 | 18.84 | 18.45 | 18.83 | 703,511 | +0.40(+2.18%) |