Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 19.16 | 19.53 | 19.10 | 19.47 | 328,160 | +0.34(+1.78%) |
Oct 30, 2006 | 19.00 | 19.16 | 19.00 | 19.13 | 227,307 | +0.14(+0.73%) |
Oct 27, 2006 | 19.10 | 19.10 | 18.96 | 18.99 | 92,060 | -0.09(-0.49%) |
Oct 26, 2006 | 19.08 | 19.17 | 18.95 | 19.08 | 143,004 | +0.06(+0.33%) |
Oct 25, 2006 | 19.06 | 19.18 | 19.01 | 19.02 | 160,718 | -0.13(-0.69%) |
Oct 24, 2006 | 19.15 | 19.30 | 19.05 | 19.15 | 94,646 | +0.03(+0.16%) |
Oct 23, 2006 | 19.19 | 19.37 | 19.11 | 19.12 | 108,093 | -0.06(-0.32%) |
Oct 20, 2006 | 19.22 | 19.44 | 19.09 | 19.18 | 75,898 | -0.02(-0.08%) |
Oct 19, 2006 | 19.57 | 19.60 | 19.08 | 19.20 | 108,093 | -0.37(-1.90%) |
Oct 18, 2006 | 19.53 | 19.58 | 19.38 | 19.57 | 111,584 | +0.21(+1.08%) |
Oct 17, 2006 | 19.33 | 19.40 | 19.22 | 19.36 | 57,279 | +0.02(+0.12%) |
Oct 16, 2006 | 19.19 | 19.44 | 19.19 | 19.34 | 76,803 | +0.19(+0.97%) |
Oct 13, 2006 | 19.02 | 19.30 | 19.02 | 19.15 | 127,359 | +0.21(+1.10%) |
Oct 12, 2006 | 19.05 | 19.19 | 18.93 | 18.94 | 154,770 | -0.01(-0.04%) |
Oct 11, 2006 | 19.33 | 19.36 | 18.87 | 18.95 | 272,690 | -0.39(-2.00%) |
Oct 10, 2006 | 19.68 | 19.81 | 19.30 | 19.34 | 174,165 | -0.27(-1.38%) |
Oct 09, 2006 | 19.30 | 19.64 | 19.24 | 19.61 | 169,898 | +0.27(+1.40%) |
Oct 06, 2006 | 19.52 | 19.57 | 19.33 | 19.34 | 200,025 | -0.19(-0.95%) |
Oct 05, 2006 | 19.64 | 19.68 | 19.51 | 19.52 | 135,763 | -0.12(-0.59%) |
Oct 04, 2006 | 19.84 | 19.84 | 19.60 | 19.64 | 167,700 | -0.24(-1.21%) |
Oct 03, 2006 | 19.93 | 19.95 | 19.84 | 19.88 | 62,321 | -0.05(-0.27%) |
Oct 02, 2006 | 20.08 | 20.09 | 19.83 | 19.93 | 56,503 | -0.12(-0.62%) |
Sep 29, 2006 | 20.07 | 20.11 | 19.93 | 20.05 | 124,643 | -0.05(-0.23%) |
Sep 28, 2006 | 20.15 | 20.19 | 20.05 | 20.10 | 319,884 | +0.00(+0.00%) |
Sep 27, 2006 | 20.26 | 20.30 | 20.02 | 20.10 | 272,173 | -0.15(-0.76%) |
Sep 26, 2006 | 20.42 | 20.43 | 20.21 | 20.26 | 215,023 | -0.14(-0.68%) |
Sep 25, 2006 | 20.35 | 20.48 | 20.33 | 20.39 | 205,455 | +0.07(+0.34%) |
Sep 22, 2006 | 20.63 | 20.70 | 20.23 | 20.32 | 155,417 | -0.30(-1.46%) |
Sep 21, 2006 | 20.79 | 20.91 | 20.63 | 20.63 | 92,060 | -0.15(-0.74%) |
Sep 20, 2006 | 20.94 | 20.99 | 20.73 | 20.78 | 114,687 | -0.17(-0.81%) |
Sep 19, 2006 | 21.02 | 21.03 | 20.80 | 20.95 | 61,804 | -0.09(-0.40%) |
Sep 18, 2006 | 21.07 | 21.11 | 20.98 | 21.04 | 167,183 | -0.04(-0.18%) |
Sep 15, 2006 | 21.18 | 21.18 | 21.02 | 21.08 | 284,974 | -0.11(-0.51%) |
Sep 14, 2006 | 21.05 | 21.18 | 21.04 | 21.18 | 39,048 | +0.02(+0.11%) |
Sep 13, 2006 | 20.82 | 21.19 | 20.82 | 21.16 | 82,363 | +0.29(+1.41%) |
Sep 12, 2006 | 20.88 | 21.18 | 20.74 | 20.87 | 225,626 | +0.06(+0.30%) |
Sep 11, 2006 | 20.28 | 20.86 | 20.28 | 20.80 | 79,518 | +0.53(+2.63%) |
Sep 08, 2006 | 20.40 | 20.46 | 20.22 | 20.27 | 150,891 | -0.11(-0.53%) |
Sep 07, 2006 | 20.45 | 20.47 | 20.34 | 20.38 | 91,672 | -0.07(-0.34%) |
Sep 06, 2006 | 20.61 | 20.64 | 20.40 | 20.45 | 100,723 | -0.15(-0.71%) |
Sep 05, 2006 | 20.80 | 20.87 | 20.59 | 20.60 | 95,422 | -0.25(-1.19%) |
Sep 01, 2006 | 20.70 | 20.87 | 20.67 | 20.84 | 69,433 | +0.15(+0.75%) |
Aug 31, 2006 | 20.39 | 20.80 | 20.31 | 20.69 | 441,942 | +0.27(+1.33%) |
Aug 30, 2006 | 20.31 | 20.57 | 20.19 | 20.42 | 148,047 | +0.12(+0.57%) |
Aug 29, 2006 | 20.22 | 20.38 | 20.19 | 20.30 | 47,064 | +0.12(+0.57%) |
Aug 28, 2006 | 19.98 | 20.22 | 19.98 | 20.19 | 154,124 | +0.24(+1.20%) |
Aug 25, 2006 | 19.88 | 20.02 | 19.84 | 19.95 | 55,727 | +0.02(+0.12%) |
Aug 24, 2006 | 20.11 | 20.13 | 19.78 | 19.92 | 136,539 | -0.12(-0.58%) |
Aug 23, 2006 | 19.81 | 20.05 | 19.76 | 20.04 | 48,099 | +0.21(+1.05%) |
Aug 22, 2006 | 19.46 | 19.85 | 19.45 | 19.83 | 122,445 | +0.36(+1.87%) |
Aug 21, 2006 | 19.55 | 19.57 | 19.45 | 19.47 | 75,639 | -0.09(-0.43%) |
Aug 18, 2006 | 19.61 | 19.64 | 19.37 | 19.55 | 104,731 | -0.06(-0.32%) |
Aug 17, 2006 | 19.26 | 19.63 | 19.26 | 19.61 | 277,087 | +0.29(+1.52%) |
Aug 16, 2006 | 19.26 | 19.51 | 19.26 | 19.32 | 110,033 | +0.06(+0.32%) |
Aug 15, 2006 | 19.15 | 19.33 | 19.15 | 19.26 | 166,278 | +0.15(+0.77%) |
Aug 14, 2006 | 18.95 | 19.23 | 18.95 | 19.11 | 92,577 | +0.11(+0.57%) |
Aug 11, 2006 | 19.06 | 19.14 | 18.93 | 19.00 | 94,905 | -0.14(-0.73%) |
Aug 10, 2006 | 19.29 | 19.33 | 19.03 | 19.14 | 223,169 | -0.11(-0.56%) |
Aug 09, 2006 | 19.00 | 19.30 | 19.00 | 19.25 | 85,466 | +0.25(+1.30%) |
Aug 08, 2006 | 19.24 | 19.44 | 18.87 | 19.00 | 175,846 | -0.25(-1.29%) |
Aug 07, 2006 | 19.92 | 19.95 | 19.16 | 19.25 | 176,363 | -0.67(-3.34%) |
Aug 04, 2006 | 19.64 | 20.19 | 19.61 | 19.92 | 293,378 | +0.26(+1.34%) |
Aug 03, 2006 | 19.58 | 19.71 | 19.57 | 19.65 | 87,793 | +0.04(+0.20%) |
Aug 02, 2006 | 19.57 | 19.74 | 19.57 | 19.61 | 105,766 | -0.02(-0.12%) |