Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 21.63 | 21.72 | 21.38 | 21.47 | 509,489 | -0.06(-0.30%) |
Oct 30, 2006 | 21.53 | 21.71 | 21.38 | 21.54 | 614,581 | -0.05(-0.22%) |
Oct 27, 2006 | 21.61 | 21.81 | 21.50 | 21.58 | 333,815 | -0.14(-0.66%) |
Oct 26, 2006 | 21.50 | 21.75 | 21.42 | 21.73 | 615,444 | +0.17(+0.78%) |
Oct 25, 2006 | 21.77 | 22.00 | 20.78 | 21.56 | 690,867 | -0.35(-1.60%) |
Oct 24, 2006 | 22.40 | 22.44 | 21.79 | 21.91 | 610,145 | -0.44(-1.96%) |
Oct 23, 2006 | 22.13 | 22.41 | 22.00 | 22.35 | 413,650 | +0.08(+0.36%) |
Oct 20, 2006 | 22.34 | 22.41 | 22.04 | 22.27 | 390,751 | +0.04(+0.18%) |
Oct 19, 2006 | 22.35 | 22.59 | 22.10 | 22.23 | 379,914 | -0.10(-0.46%) |
Oct 18, 2006 | 22.37 | 22.64 | 22.12 | 22.33 | 747,815 | +0.02(+0.11%) |
Oct 17, 2006 | 22.14 | 22.41 | 21.99 | 22.31 | 334,201 | +0.01(+0.04%) |
Oct 16, 2006 | 22.28 | 22.43 | 22.16 | 22.30 | 421,067 | +0.06(+0.29%) |
Oct 13, 2006 | 22.24 | 22.40 | 22.12 | 22.24 | 338,860 | +0.06(+0.29%) |
Oct 12, 2006 | 22.27 | 22.36 | 22.11 | 22.17 | 255,654 | +0.09(+0.40%) |
Oct 11, 2006 | 22.00 | 22.38 | 21.44 | 22.08 | 842,723 | +0.08(+0.36%) |
Oct 10, 2006 | 21.86 | 22.22 | 21.73 | 22.00 | 608,807 | +0.19(+0.88%) |
Oct 09, 2006 | 21.56 | 21.86 | 21.34 | 21.81 | 506,388 | +0.20(+0.92%) |
Oct 06, 2006 | 21.81 | 21.89 | 21.56 | 21.61 | 458,186 | -0.18(-0.84%) |
Oct 05, 2006 | 21.30 | 21.85 | 21.22 | 21.80 | 512,663 | +0.56(+2.62%) |
Oct 04, 2006 | 20.99 | 21.46 | 20.93 | 21.24 | 472,794 | +0.21(+1.02%) |
Oct 03, 2006 | 21.25 | 21.26 | 20.97 | 21.03 | 429,422 | -0.20(-0.94%) |
Oct 02, 2006 | 21.00 | 21.43 | 20.93 | 21.23 | 645,873 | +0.19(+0.91%) |
Sep 29, 2006 | 21.36 | 21.47 | 21.02 | 21.03 | 425,906 | -0.26(-1.23%) |
Sep 28, 2006 | 21.49 | 21.50 | 21.12 | 21.30 | 269,394 | -0.14(-0.67%) |
Sep 27, 2006 | 21.11 | 21.50 | 21.10 | 21.44 | 648,184 | +0.26(+1.24%) |
Sep 26, 2006 | 21.30 | 21.46 | 21.06 | 21.18 | 671,782 | -0.12(-0.56%) |
Sep 25, 2006 | 20.69 | 21.37 | 20.69 | 21.30 | 844,317 | +0.60(+2.88%) |
Sep 22, 2006 | 20.77 | 20.96 | 20.46 | 20.70 | 293,995 | -0.17(-0.80%) |
Sep 21, 2006 | 20.87 | 21.29 | 20.76 | 20.87 | 603,945 | +0.02(+0.11%) |
Sep 20, 2006 | 20.68 | 20.88 | 20.42 | 20.84 | 828,880 | +0.15(+0.73%) |
Sep 19, 2006 | 20.65 | 20.78 | 20.07 | 20.69 | 1,612,223 | -0.76(-3.56%) |
Sep 18, 2006 | 21.43 | 21.87 | 21.37 | 21.46 | 470,087 | -0.06(-0.30%) |
Sep 15, 2006 | 21.73 | 21.81 | 21.43 | 21.52 | 822,476 | -0.10(-0.44%) |
Sep 14, 2006 | 21.49 | 21.65 | 21.23 | 21.61 | 460,084 | +0.06(+0.26%) |
Sep 13, 2006 | 21.34 | 21.67 | 21.33 | 21.56 | 572,065 | +0.16(+0.74%) |
Sep 12, 2006 | 21.07 | 21.65 | 20.92 | 21.40 | 716,805 | +0.39(+1.86%) |
Sep 11, 2006 | 21.40 | 21.49 | 20.80 | 21.01 | 910,905 | -0.41(-1.93%) |
Sep 08, 2006 | 21.31 | 21.65 | 21.11 | 21.42 | 466,133 | +0.26(+1.24%) |
Sep 07, 2006 | 20.78 | 21.53 | 20.74 | 21.16 | 469,943 | +0.27(+1.30%) |
Sep 06, 2006 | 21.65 | 21.73 | 20.89 | 20.89 | 564,987 | -0.81(-3.74%) |
Sep 05, 2006 | 21.47 | 21.77 | 21.36 | 21.70 | 309,256 | +0.31(+1.45%) |
Sep 01, 2006 | 21.56 | 21.67 | 21.34 | 21.39 | 306,576 | -0.03(-0.15%) |
Aug 31, 2006 | 21.75 | 21.80 | 21.41 | 21.42 | 512,154 | -0.25(-1.14%) |
Aug 30, 2006 | 21.78 | 21.87 | 21.51 | 21.67 | 377,608 | -0.06(-0.26%) |
Aug 29, 2006 | 21.38 | 21.76 | 21.23 | 21.73 | 499,043 | +0.33(+1.56%) |
Aug 28, 2006 | 21.08 | 21.56 | 21.03 | 21.39 | 512,289 | +0.27(+1.28%) |
Aug 25, 2006 | 21.27 | 21.57 | 21.03 | 21.12 | 332,457 | -0.21(-1.01%) |
Aug 24, 2006 | 21.51 | 21.51 | 21.19 | 21.34 | 367,399 | +0.01(+0.04%) |
Aug 23, 2006 | 21.41 | 21.53 | 21.09 | 21.33 | 305,988 | -0.01(-0.04%) |
Aug 22, 2006 | 21.25 | 21.58 | 21.19 | 21.34 | 570,525 | +0.14(+0.64%) |
Aug 21, 2006 | 21.20 | 21.26 | 20.92 | 21.20 | 575,364 | -0.01(-0.04%) |
Aug 18, 2006 | 21.28 | 21.30 | 20.87 | 21.21 | 680,546 | -0.19(-0.89%) |
Aug 17, 2006 | 21.56 | 21.56 | 21.24 | 21.40 | 674,923 | -0.15(-0.70%) |
Aug 16, 2006 | 21.57 | 21.59 | 21.33 | 21.55 | 448,006 | +0.07(+0.33%) |
Aug 15, 2006 | 21.53 | 21.65 | 21.08 | 21.48 | 615,990 | +0.04(+0.19%) |
Aug 14, 2006 | 21.04 | 21.54 | 20.80 | 21.44 | 426,459 | +0.59(+2.82%) |
Aug 11, 2006 | 21.22 | 21.22 | 20.68 | 20.85 | 291,452 | -0.37(-1.76%) |
Aug 10, 2006 | 20.99 | 21.33 | 20.75 | 21.23 | 483,492 | +0.10(+0.49%) |
Aug 09, 2006 | 21.21 | 21.57 | 21.05 | 21.12 | 429,732 | +0.13(+0.61%) |
Aug 08, 2006 | 21.49 | 21.58 | 20.90 | 20.99 | 539,373 | -0.50(-2.33%) |
Aug 07, 2006 | 20.93 | 21.55 | 20.93 | 21.50 | 928,242 | +0.44(+2.08%) |
Aug 04, 2006 | 21.49 | 21.57 | 20.87 | 21.06 | 416,497 | -0.29(-1.34%) |
Aug 03, 2006 | 20.82 | 21.46 | 20.79 | 21.34 | 716,740 | +0.33(+1.55%) |
Aug 02, 2006 | 20.71 | 21.21 | 20.60 | 21.02 | 1,090,129 | +0.41(+2.01%) |