Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 21.29 | 21.40 | 20.80 | 20.91 | 22,900 | -0.34(-1.60%) |
Oct 30, 2006 | 20.77 | 21.25 | 20.69 | 21.25 | 21,700 | +0.32(+1.53%) |
Oct 27, 2006 | 21.21 | 21.33 | 20.89 | 20.93 | 25,800 | -0.59(-2.74%) |
Oct 26, 2006 | 21.35 | 21.64 | 21.13 | 21.52 | 40,000 | +0.23(+1.08%) |
Oct 25, 2006 | 21.17 | 21.33 | 21.05 | 21.29 | 35,600 | +0.04(+0.19%) |
Oct 24, 2006 | 21.15 | 21.32 | 21.13 | 21.25 | 21,600 | -0.04(-0.19%) |
Oct 23, 2006 | 20.91 | 21.29 | 20.83 | 21.29 | 22,100 | +0.21(+1.00%) |
Oct 20, 2006 | 21.09 | 21.15 | 20.90 | 21.08 | 44,400 | +0.04(+0.19%) |
Oct 19, 2006 | 20.72 | 21.04 | 20.70 | 21.04 | 43,800 | +0.22(+1.06%) |
Oct 18, 2006 | 21.00 | 21.03 | 20.59 | 20.82 | 68,300 | +0.19(+0.92%) |
Oct 17, 2006 | 20.38 | 20.66 | 20.38 | 20.63 | 32,100 | +0.00(+0.00%) |
Oct 16, 2006 | 20.30 | 20.67 | 20.23 | 20.63 | 34,800 | +0.26(+1.28%) |
Oct 13, 2006 | 20.23 | 20.54 | 20.15 | 20.37 | 33,800 | +0.10(+0.49%) |
Oct 12, 2006 | 19.50 | 20.27 | 19.49 | 20.27 | 37,300 | +0.84(+4.32%) |
Oct 11, 2006 | 19.30 | 19.52 | 19.01 | 19.43 | 19,700 | +0.03(+0.15%) |
Oct 10, 2006 | 19.07 | 19.55 | 19.07 | 19.40 | 35,300 | +0.28(+1.46%) |
Oct 09, 2006 | 19.20 | 19.48 | 18.95 | 19.12 | 65,800 | -0.18(-0.93%) |
Oct 06, 2006 | 19.66 | 19.66 | 19.18 | 19.30 | 33,700 | -0.43(-2.18%) |
Oct 05, 2006 | 19.25 | 19.83 | 19.24 | 19.73 | 25,300 | +0.33(+1.70%) |
Oct 04, 2006 | 18.95 | 19.46 | 18.92 | 19.40 | 29,700 | +0.33(+1.73%) |
Oct 03, 2006 | 19.08 | 19.25 | 18.91 | 19.07 | 61,300 | -0.01(-0.05%) |
Oct 02, 2006 | 19.50 | 19.58 | 19.01 | 19.08 | 31,900 | -0.50(-2.55%) |
Sep 29, 2006 | 19.77 | 19.88 | 19.54 | 19.58 | 43,800 | -0.26(-1.31%) |
Sep 28, 2006 | 19.93 | 20.05 | 19.61 | 19.84 | 32,100 | -0.09(-0.45%) |
Sep 27, 2006 | 19.41 | 20.09 | 19.41 | 19.93 | 60,700 | +0.38(+1.94%) |
Sep 26, 2006 | 19.87 | 19.96 | 19.51 | 19.55 | 29,800 | -0.22(-1.11%) |
Sep 25, 2006 | 19.44 | 19.83 | 19.28 | 19.77 | 24,700 | +0.22(+1.13%) |
Sep 22, 2006 | 19.36 | 19.58 | 19.10 | 19.55 | 43,100 | +0.07(+0.36%) |
Sep 21, 2006 | 19.82 | 19.82 | 19.34 | 19.48 | 24,600 | -0.22(-1.12%) |
Sep 20, 2006 | 19.34 | 19.70 | 19.28 | 19.70 | 30,700 | +0.23(+1.18%) |
Sep 19, 2006 | 19.63 | 19.63 | 19.08 | 19.47 | 26,100 | -0.08(-0.41%) |
Sep 18, 2006 | 20.00 | 20.00 | 19.10 | 19.55 | 32,300 | -0.40(-2.01%) |
Sep 15, 2006 | 19.75 | 20.13 | 19.58 | 19.95 | 84,100 | +0.31(+1.58%) |
Sep 14, 2006 | 19.25 | 19.65 | 19.23 | 19.64 | 39,100 | +0.14(+0.72%) |
Sep 13, 2006 | 19.45 | 19.75 | 19.27 | 19.50 | 38,400 | +0.13(+0.67%) |
Sep 12, 2006 | 19.20 | 19.58 | 19.12 | 19.37 | 41,400 | +0.25(+1.31%) |
Sep 11, 2006 | 19.24 | 19.30 | 18.91 | 19.12 | 38,200 | -0.15(-0.78%) |
Sep 08, 2006 | 19.41 | 19.47 | 19.15 | 19.27 | 25,600 | -0.14(-0.72%) |
Sep 07, 2006 | 19.67 | 19.78 | 19.41 | 19.41 | 51,400 | -0.28(-1.42%) |
Sep 06, 2006 | 20.05 | 20.16 | 19.65 | 19.69 | 21,600 | -0.55(-2.72%) |
Sep 05, 2006 | 20.51 | 20.58 | 20.05 | 20.24 | 41,300 | -0.07(-0.34%) |
Sep 01, 2006 | 20.23 | 20.50 | 20.11 | 20.31 | 28,300 | +0.18(+0.89%) |
Aug 31, 2006 | 19.70 | 20.35 | 19.70 | 20.13 | 47,100 | +0.49(+2.49%) |
Aug 30, 2006 | 19.50 | 19.90 | 19.50 | 19.64 | 41,600 | +0.18(+0.92%) |
Aug 29, 2006 | 19.60 | 19.84 | 19.20 | 19.46 | 56,000 | -0.10(-0.51%) |
Aug 28, 2006 | 19.69 | 19.72 | 19.47 | 19.56 | 37,700 | -0.09(-0.46%) |
Aug 25, 2006 | 19.70 | 19.70 | 19.13 | 19.65 | 24,700 | -0.05(-0.25%) |
Aug 24, 2006 | 19.65 | 19.73 | 19.21 | 19.70 | 32,300 | +0.04(+0.20%) |
Aug 23, 2006 | 19.75 | 19.97 | 19.57 | 19.66 | 26,800 | -0.28(-1.40%) |
Aug 22, 2006 | 19.90 | 20.12 | 19.62 | 19.94 | 16,600 | -0.12(-0.60%) |
Aug 21, 2006 | 20.54 | 20.54 | 19.91 | 20.06 | 27,200 | -0.32(-1.57%) |
Aug 18, 2006 | 19.86 | 20.40 | 19.66 | 20.38 | 52,400 | +0.57(+2.88%) |
Aug 17, 2006 | 19.72 | 20.37 | 19.40 | 19.81 | 46,700 | -0.17(-0.85%) |
Aug 16, 2006 | 19.29 | 20.01 | 18.90 | 19.98 | 44,100 | +0.94(+4.94%) |
Aug 15, 2006 | 19.50 | 19.61 | 18.52 | 19.04 | 52,300 | -0.21(-1.09%) |
Aug 14, 2006 | 19.55 | 19.60 | 19.14 | 19.25 | 45,300 | -0.26(-1.33%) |
Aug 11, 2006 | 19.95 | 19.99 | 19.45 | 19.51 | 30,900 | -0.54(-2.69%) |
Aug 10, 2006 | 19.58 | 20.15 | 19.32 | 20.05 | 39,300 | +0.18(+0.91%) |
Aug 09, 2006 | 20.50 | 20.60 | 19.80 | 19.87 | 47,800 | -0.46(-2.26%) |
Aug 08, 2006 | 20.84 | 21.10 | 20.15 | 20.33 | 52,500 | -0.51(-2.45%) |
Aug 07, 2006 | 20.00 | 21.10 | 20.00 | 20.84 | 84,800 | +0.60(+2.96%) |
Aug 04, 2006 | 20.77 | 21.00 | 20.10 | 20.24 | 56,100 | -0.28(-1.36%) |
Aug 03, 2006 | 20.01 | 20.93 | 19.63 | 20.52 | 79,900 | +0.56(+2.81%) |
Aug 02, 2006 | 19.85 | 20.01 | 19.70 | 19.96 | 44,500 | +0.14(+0.71%) |