Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 21.02 | 21.18 | 20.86 | 21.01 | 167,486 | +0.04(+0.18%) |
Oct 30, 2006 | 21.41 | 21.56 | 20.87 | 20.97 | 365,727 | -0.44(-2.07%) |
Oct 27, 2006 | 21.75 | 21.95 | 21.27 | 21.41 | 308,478 | -0.27(-1.24%) |
Oct 26, 2006 | 22.91 | 22.91 | 21.28 | 21.68 | 566,045 | -1.21(-5.30%) |
Oct 25, 2006 | 23.18 | 23.18 | 22.29 | 22.90 | 241,151 | -0.22(-0.96%) |
Oct 24, 2006 | 23.13 | 23.40 | 23.06 | 23.12 | 388,377 | -0.01(-0.04%) |
Oct 23, 2006 | 22.91 | 23.24 | 22.62 | 23.13 | 142,758 | +0.08(+0.33%) |
Oct 20, 2006 | 22.98 | 23.10 | 22.73 | 23.05 | 127,796 | +0.16(+0.72%) |
Oct 19, 2006 | 22.71 | 23.10 | 22.71 | 22.89 | 493,835 | +0.11(+0.46%) |
Oct 18, 2006 | 22.65 | 23.10 | 22.63 | 22.78 | 106,912 | +0.31(+1.37%) |
Oct 17, 2006 | 22.35 | 22.47 | 22.04 | 22.47 | 351,285 | +0.08(+0.34%) |
Oct 16, 2006 | 22.39 | 22.67 | 22.29 | 22.40 | 116,159 | +0.07(+0.30%) |
Oct 13, 2006 | 22.67 | 22.69 | 22.22 | 22.33 | 140,991 | -0.23(-1.02%) |
Oct 12, 2006 | 21.95 | 22.59 | 21.95 | 22.56 | 110,861 | +0.64(+2.94%) |
Oct 11, 2006 | 21.85 | 22.08 | 21.65 | 21.92 | 139,329 | +0.07(+0.31%) |
Oct 10, 2006 | 21.88 | 21.99 | 21.61 | 21.85 | 178,084 | +0.02(+0.09%) |
Oct 09, 2006 | 22.04 | 22.04 | 21.44 | 21.83 | 380,273 | -0.23(-1.05%) |
Oct 06, 2006 | 22.44 | 22.38 | 21.75 | 22.06 | 533,836 | -0.38(-1.67%) |
Oct 05, 2006 | 22.14 | 22.68 | 22.14 | 22.44 | 190,448 | +0.37(+1.66%) |
Oct 04, 2006 | 22.14 | 22.33 | 21.97 | 22.07 | 645,944 | -0.13(-0.56%) |
Oct 03, 2006 | 22.08 | 22.42 | 21.80 | 22.19 | 114,393 | +0.04(+0.17%) |
Oct 02, 2006 | 22.64 | 22.64 | 21.92 | 22.16 | 205,409 | -0.48(-2.13%) |
Sep 29, 2006 | 22.58 | 22.77 | 22.26 | 22.64 | 398,871 | +0.16(+0.73%) |
Sep 28, 2006 | 22.14 | 22.50 | 21.85 | 22.47 | 249,671 | +0.40(+1.83%) |
Sep 27, 2006 | 21.82 | 22.18 | 21.71 | 22.07 | 251,956 | +0.26(+1.19%) |
Sep 26, 2006 | 21.70 | 22.01 | 21.66 | 21.81 | 113,874 | +0.22(+1.03%) |
Sep 25, 2006 | 21.47 | 21.69 | 21.31 | 21.59 | 95,172 | +0.15(+0.72%) |
Sep 22, 2006 | 22.00 | 22.00 | 21.13 | 21.43 | 121,147 | -0.57(-2.58%) |
Sep 21, 2006 | 22.38 | 22.53 | 21.81 | 22.00 | 125,510 | -0.28(-1.25%) |
Sep 20, 2006 | 22.00 | 22.47 | 22.00 | 22.28 | 175,694 | +0.52(+2.39%) |
Sep 19, 2006 | 22.10 | 22.16 | 21.29 | 21.76 | 294,036 | -0.34(-1.52%) |
Sep 18, 2006 | 22.54 | 22.88 | 21.94 | 22.10 | 295,283 | -0.54(-2.38%) |
Sep 15, 2006 | 23.20 | 23.50 | 22.62 | 22.64 | 277,931 | -0.39(-1.67%) |
Sep 14, 2006 | 22.72 | 23.08 | 22.61 | 23.02 | 117,198 | +0.31(+1.36%) |
Sep 13, 2006 | 22.35 | 22.77 | 22.23 | 22.71 | 132,783 | +0.43(+1.94%) |
Sep 12, 2006 | 21.91 | 22.62 | 21.76 | 22.28 | 267,126 | +0.54(+2.48%) |
Sep 11, 2006 | 21.70 | 21.90 | 21.37 | 21.74 | 140,368 | +0.00(+0.00%) |
Sep 08, 2006 | 21.72 | 21.85 | 21.39 | 21.74 | 143,069 | +0.07(+0.31%) |
Sep 07, 2006 | 22.09 | 22.23 | 21.55 | 21.67 | 249,671 | -0.44(-2.00%) |
Sep 06, 2006 | 22.23 | 22.32 | 21.91 | 22.12 | 213,202 | -0.19(-0.86%) |
Sep 05, 2006 | 22.52 | 22.62 | 22.21 | 22.31 | 206,552 | -0.13(-0.60%) |
Sep 01, 2006 | 22.53 | 22.66 | 22.34 | 22.44 | 191,591 | +0.11(+0.47%) |
Aug 31, 2006 | 22.38 | 22.58 | 22.18 | 22.34 | 131,017 | +0.09(+0.39%) |
Aug 30, 2006 | 22.27 | 22.57 | 22.14 | 22.25 | 92,262 | +0.17(+0.78%) |
Aug 29, 2006 | 22.04 | 22.28 | 21.72 | 22.08 | 135,796 | +0.13(+0.61%) |
Aug 28, 2006 | 21.98 | 22.42 | 21.78 | 21.94 | 140,368 | +0.09(+0.40%) |
Aug 25, 2006 | 21.80 | 22.32 | 21.55 | 21.86 | 141,927 | +0.06(+0.26%) |
Aug 24, 2006 | 21.85 | 22.21 | 21.75 | 21.80 | 231,904 | -0.01(-0.04%) |
Aug 23, 2006 | 22.46 | 22.60 | 21.69 | 21.81 | 176,006 | -0.63(-2.79%) |
Aug 22, 2006 | 22.70 | 22.76 | 22.22 | 22.44 | 89,977 | -0.26(-1.15%) |
Aug 21, 2006 | 22.65 | 22.76 | 22.46 | 22.70 | 111,484 | +0.03(+0.13%) |
Aug 18, 2006 | 22.79 | 22.85 | 22.17 | 22.67 | 125,926 | -0.01(-0.04%) |
Aug 17, 2006 | 22.04 | 22.90 | 22.04 | 22.68 | 128,316 | +0.66(+3.02%) |
Aug 16, 2006 | 21.70 | 22.06 | 21.48 | 22.01 | 70,340 | +0.45(+2.10%) |
Aug 15, 2006 | 21.84 | 21.92 | 21.27 | 21.56 | 115,224 | +0.26(+1.22%) |
Aug 14, 2006 | 20.90 | 21.60 | 20.90 | 21.30 | 176,837 | +0.46(+2.22%) |
Aug 11, 2006 | 21.04 | 21.10 | 20.62 | 20.84 | 156,265 | -0.25(-1.19%) |
Aug 10, 2006 | 20.71 | 21.76 | 20.55 | 21.09 | 300,062 | +0.29(+1.39%) |
Aug 09, 2006 | 20.56 | 20.97 | 20.56 | 20.80 | 227,748 | +0.33(+1.60%) |
Aug 08, 2006 | 20.24 | 20.72 | 20.24 | 20.47 | 177,356 | +0.16(+0.81%) |
Aug 07, 2006 | 20.47 | 20.50 | 20.05 | 20.31 | 101,302 | -0.26(-1.26%) |
Aug 04, 2006 | 20.64 | 21.24 | 20.32 | 20.57 | 164,057 | +0.16(+0.80%) |
Aug 03, 2006 | 20.22 | 20.50 | 19.76 | 20.40 | 150,654 | +0.19(+0.95%) |
Aug 02, 2006 | 20.07 | 20.45 | 20.07 | 20.21 | 193,773 | +0.21(+1.06%) |