Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 22.35 | 22.38 | 22.00 | 22.19 | 335,066 | -0.11(-0.51%) |
Oct 30, 2006 | 21.95 | 22.33 | 21.77 | 22.31 | 167,533 | +0.36(+1.64%) |
Oct 27, 2006 | 22.15 | 22.23 | 21.84 | 21.95 | 269,057 | -0.34(-1.54%) |
Oct 26, 2006 | 22.40 | 22.40 | 21.91 | 22.29 | 261,342 | +0.08(+0.37%) |
Oct 25, 2006 | 21.81 | 22.41 | 21.81 | 22.21 | 456,430 | +0.36(+1.64%) |
Oct 24, 2006 | 21.65 | 21.95 | 21.61 | 21.85 | 631,556 | +0.07(+0.34%) |
Oct 23, 2006 | 21.49 | 22.03 | 21.37 | 21.78 | 397,524 | +0.14(+0.64%) |
Oct 20, 2006 | 21.66 | 21.69 | 21.34 | 21.64 | 601,674 | +0.01(+0.04%) |
Oct 19, 2006 | 21.69 | 21.77 | 21.48 | 21.63 | 323,677 | -0.16(-0.75%) |
Oct 18, 2006 | 21.80 | 22.10 | 21.68 | 21.79 | 620,289 | -0.01(-0.04%) |
Oct 17, 2006 | 21.88 | 21.99 | 21.43 | 21.80 | 657,029 | -0.33(-1.48%) |
Oct 16, 2006 | 21.55 | 22.13 | 21.34 | 22.13 | 570,201 | +0.58(+2.69%) |
Oct 13, 2006 | 21.66 | 21.99 | 21.45 | 21.55 | 595,796 | -0.10(-0.45%) |
Oct 12, 2006 | 19.88 | 21.88 | 19.85 | 21.65 | 1,933,980 | +0.78(+3.72%) |
Oct 11, 2006 | 21.21 | 21.29 | 20.87 | 20.87 | 1,038,265 | -0.49(-2.29%) |
Oct 10, 2006 | 21.59 | 21.60 | 21.21 | 21.36 | 830,196 | -0.25(-1.17%) |
Oct 09, 2006 | 21.74 | 21.74 | 21.57 | 21.61 | 1,351,655 | -0.20(-0.90%) |
Oct 06, 2006 | 22.01 | 21.97 | 21.53 | 21.81 | 348,537 | -0.20(-0.89%) |
Oct 05, 2006 | 21.81 | 22.10 | 21.79 | 22.01 | 722,793 | +0.16(+0.71%) |
Oct 04, 2006 | 21.23 | 21.96 | 21.21 | 21.85 | 770,310 | +0.60(+2.80%) |
Oct 03, 2006 | 20.89 | 21.34 | 20.70 | 21.25 | 602,409 | +0.38(+1.80%) |
Oct 02, 2006 | 20.96 | 21.33 | 20.78 | 20.88 | 460,349 | -0.07(-0.31%) |
Sep 29, 2006 | 20.87 | 21.32 | 20.87 | 20.94 | 441,611 | +0.07(+0.35%) |
Sep 28, 2006 | 20.89 | 21.07 | 20.70 | 20.87 | 404,749 | -0.02(-0.08%) |
Sep 27, 2006 | 20.93 | 21.19 | 20.68 | 20.89 | 498,191 | -0.17(-0.81%) |
Sep 26, 2006 | 20.98 | 21.25 | 20.85 | 21.06 | 289,019 | +0.02(+0.08%) |
Sep 25, 2006 | 20.29 | 21.07 | 20.29 | 21.04 | 435,121 | +0.70(+3.45%) |
Sep 22, 2006 | 20.35 | 20.41 | 20.11 | 20.34 | 369,357 | -0.11(-0.56%) |
Sep 21, 2006 | 21.11 | 21.11 | 20.33 | 20.45 | 571,670 | -0.61(-2.91%) |
Sep 20, 2006 | 20.41 | 21.18 | 20.41 | 21.07 | 588,326 | +0.69(+3.41%) |
Sep 19, 2006 | 20.36 | 20.41 | 20.06 | 20.37 | 456,675 | -0.04(-0.20%) |
Sep 18, 2006 | 20.48 | 21.03 | 20.30 | 20.41 | 886,775 | -0.69(-3.29%) |
Sep 15, 2006 | 21.11 | 21.32 | 20.77 | 21.11 | 635,965 | +0.16(+0.74%) |
Sep 14, 2006 | 20.59 | 20.95 | 20.26 | 20.95 | 621,024 | +0.38(+1.83%) |
Sep 13, 2006 | 20.66 | 20.70 | 20.40 | 20.58 | 429,120 | -0.13(-0.63%) |
Sep 12, 2006 | 20.05 | 20.75 | 19.95 | 20.71 | 466,717 | +0.72(+3.59%) |
Sep 11, 2006 | 19.70 | 20.09 | 19.68 | 19.99 | 403,402 | +0.08(+0.41%) |
Sep 08, 2006 | 19.68 | 20.01 | 19.60 | 19.91 | 285,835 | +0.31(+1.58%) |
Sep 07, 2006 | 19.88 | 19.93 | 19.56 | 19.60 | 347,558 | -0.38(-1.88%) |
Sep 06, 2006 | 19.92 | 20.01 | 19.73 | 19.97 | 606,695 | -0.03(-0.16%) |
Sep 05, 2006 | 20.01 | 20.02 | 19.85 | 20.01 | 447,000 | -0.01(-0.04%) |
Sep 01, 2006 | 20.01 | 20.06 | 19.87 | 20.01 | 246,401 | +0.05(+0.25%) |
Aug 31, 2006 | 19.83 | 20.01 | 19.77 | 19.96 | 377,562 | +0.07(+0.33%) |
Aug 30, 2006 | 19.69 | 19.98 | 19.62 | 19.90 | 185,903 | +0.26(+1.33%) |
Aug 29, 2006 | 19.51 | 19.88 | 19.43 | 19.64 | 545,585 | +0.23(+1.18%) |
Aug 28, 2006 | 18.98 | 19.50 | 18.98 | 19.41 | 285,100 | +0.38(+1.97%) |
Aug 25, 2006 | 19.30 | 19.30 | 18.78 | 19.03 | 539,339 | -0.30(-1.56%) |
Aug 24, 2006 | 19.72 | 19.76 | 19.30 | 19.34 | 884,203 | -0.47(-2.35%) |
Aug 23, 2006 | 19.68 | 19.88 | 19.61 | 19.80 | 306,164 | +0.15(+0.75%) |
Aug 22, 2006 | 19.76 | 19.92 | 19.50 | 19.65 | 724,018 | -0.17(-0.86%) |
Aug 21, 2006 | 19.92 | 19.93 | 19.63 | 19.83 | 198,639 | -0.20(-1.02%) |
Aug 18, 2006 | 20.09 | 20.09 | 19.80 | 20.03 | 439,407 | -0.16(-0.77%) |
Aug 17, 2006 | 19.66 | 20.23 | 19.63 | 20.19 | 456,185 | +0.53(+2.70%) |
Aug 16, 2006 | 19.96 | 20.00 | 19.52 | 19.65 | 825,787 | -0.05(-0.25%) |
Aug 15, 2006 | 19.30 | 19.70 | 19.25 | 19.70 | 463,655 | +0.61(+3.21%) |
Aug 14, 2006 | 19.25 | 19.52 | 19.03 | 19.09 | 341,189 | -0.11(-0.55%) |
Aug 11, 2006 | 19.17 | 19.29 | 18.94 | 19.20 | 362,988 | +0.00(+0.00%) |
Aug 10, 2006 | 18.72 | 19.26 | 18.67 | 19.20 | 680,175 | +0.42(+2.22%) |
Aug 09, 2006 | 18.98 | 19.21 | 18.64 | 18.78 | 859,955 | -0.20(-1.08%) |
Aug 08, 2006 | 19.25 | 19.43 | 18.95 | 18.98 | 506,028 | -0.26(-1.36%) |
Aug 07, 2006 | 19.07 | 19.28 | 18.94 | 19.25 | 467,697 | +0.04(+0.21%) |
Aug 04, 2006 | 19.39 | 19.82 | 18.90 | 19.21 | 941,027 | +0.04(+0.21%) |
Aug 03, 2006 | 18.62 | 19.35 | 18.47 | 19.16 | 895,960 | +0.39(+2.09%) |
Aug 02, 2006 | 18.40 | 18.79 | 18.40 | 18.77 | 705,525 | +0.40(+2.18%) |